RDW - Redwire Corp
10.6
1.220 11.509%
Share volume: 1,505,886
Last Updated: 03-14-2025
Defense/Guided Missiles And Space Vehicles And Parts:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$9.38
1.22
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $9.73 | $9.73 | $10.65 | $10.65 | $9.72 | $9.72 | $10.60 | $10.60 | 1,505,886 | $1,501,172.00 |
| 03-13-2025 | $9.74 | $9.74 | $10.19 | $10.19 | $9.22 | $9.22 | $9.38 | $9.38 | 2,281,359 | $2,281,359.00 |
| 03-12-2025 | $10.51 | $10.51 | $11.05 | $11.05 | $9.53 | $9.53 | $9.94 | $9.94 | 2,845,899 | $2,845,899.00 |
| 03-11-2025 | $9.55 | $9.55 | $10.93 | $10.93 | $9.44 | $9.44 | $10.31 | $10.31 | 3,596,809 | $3,596,809.00 |
| 03-10-2025 | $11.50 | $11.50 | $11.60 | $11.60 | $10.75 | $10.75 | $11.26 | $11.26 | 2,581,195 | $2,581,195.00 |
| 03-07-2025 | $12.33 | $12.33 | $12.70 | $12.70 | $11.41 | $11.41 | $12.06 | $12.06 | 2,103,313 | $2,103,313.00 |
| 03-06-2025 | $13.35 | $13.35 | $14.00 | $14.00 | $12.02 | $12.02 | $12.36 | $12.36 | 2,290,202 | $2,290,202.00 |
| 03-05-2025 | $12.52 | $12.52 | $14.22 | $14.22 | $12.08 | $12.08 | $14.12 | $14.12 | 3,126,611 | $3,126,611.00 |
| 03-04-2025 | $11.58 | $11.58 | $13.05 | $13.05 | $11.22 | $11.22 | $12.51 | $12.51 | 2,808,609 | $2,808,609.00 |
| 03-03-2025 | $14.64 | $14.64 | $14.64 | $14.64 | $11.97 | $11.97 | $12.31 | $12.31 | 2,171,131 | $2,171,131.00 |