Redwire CorporationRDWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.71 | $11.73 | $10.83 | $10.88 | 28.84M |
| 1/30/2026 | $13.00 | $14.09 | $11.41 | $11.75 | 42.74M |
| 1/29/2026 | $13.59 | $13.60 | $12.28 | $12.81 | 39.17M |
| 1/28/2026 | $13.78 | $13.90 | $12.86 | $13.29 | 54.36M |
| 1/27/2026 | $12.23 | $14.55 | $11.73 | $14.20 | 96.12M |
| 1/26/2026 | $12.60 | $12.60 | $10.68 | $10.96 | 38.19M |
| 1/23/2026 | $12.83 | $13.74 | $12.33 | $12.52 | 50.52M |
| 1/22/2026 | $10.53 | $12.34 | $10.40 | $11.98 | 33.78M |
| 1/21/2026 | $11.11 | $11.34 | $9.51 | $10.20 | 32.47M |
| 1/20/2026 | $11.00 | $11.56 | $10.50 | $10.66 | 32.00M |
| 1/16/2026 | $11.15 | $12.46 | $10.59 | $11.71 | 44.52M |
| 1/15/2026 | $10.72 | $11.43 | $10.51 | $10.86 | 26.02M |
| 1/14/2026 | $9.90 | $11.07 | $9.67 | $11.02 | 26.84M |
| 1/13/2026 | $10.73 | $11.08 | $9.98 | $10.14 | 19.39M |
| 1/12/2026 | $11.32 | $11.83 | $10.15 | $10.66 | 32.31M |
| 1/9/2026 | $10.58 | $11.38 | $10.03 | $10.98 | 25.62M |
| 1/8/2026 | $10.03 | $10.88 | $9.91 | $10.28 | 21.23M |
| 1/7/2026 | $10.52 | $10.52 | $9.64 | $9.83 | 23.67M |
| 1/6/2026 | $10.18 | $10.77 | $10.01 | $10.64 | 20.59M |
| 1/5/2026 | $9.20 | $10.57 | $9.05 | $10.26 | 28.27M |
| 1/2/2026 | $7.92 | $9.15 | $7.56 | $9.03 | 24.73M |
| 12/31/2025 | $7.97 | $7.97 | $7.46 | $7.60 | 12.82M |
| 12/30/2025 | $7.17 | $8.09 | $7.17 | $7.94 | 20.70M |
| 12/29/2025 | $7.00 | $7.34 | $6.90 | $7.00 | 9.51M |
| 12/26/2025 | $7.82 | $7.85 | $7.08 | $7.15 | 12.29M |
| 12/24/2025 | $8.30 | $8.58 | $7.54 | $7.82 | 9.80M |
| 12/23/2025 | $8.17 | $8.99 | $7.91 | $8.01 | 15.97M |
| 12/22/2025 | $8.52 | $8.84 | $8.16 | $8.52 | 25.49M |
| 12/19/2025 | $7.30 | $8.40 | $7.20 | $8.00 | 35.33M |
| 12/18/2025 | $6.95 | $7.48 | $6.93 | $7.02 | 14.52M |
| 12/17/2025 | $6.78 | $7.02 | $6.34 | $6.44 | 7.79M |
| 12/16/2025 | $6.66 | $6.84 | $6.32 | $6.59 | 7.96M |
| 12/15/2025 | $7.54 | $7.75 | $6.58 | $6.89 | 13.32M |
| 12/12/2025 | $7.78 | $8.20 | $7.19 | $7.29 | 12.89M |
| 12/11/2025 | $7.40 | $7.75 | $7.01 | $7.67 | 15.11M |
| 12/10/2025 | $7.23 | $7.62 | $6.75 | $7.48 | 19.61M |
| 12/9/2025 | $6.80 | $7.38 | $6.61 | $7.29 | 12.43M |
| 12/8/2025 | $6.59 | $7.03 | $6.36 | $6.82 | 12.92M |
| 12/5/2025 | $6.14 | $6.50 | $6.09 | $6.39 | 6.05M |
| 12/4/2025 | $5.64 | $6.25 | $5.55 | $6.14 | 7.02M |
| 12/3/2025 | $5.22 | $5.58 | $5.18 | $5.57 | 3.90M |
| 12/2/2025 | $5.17 | $5.43 | $5.14 | $5.22 | 3.89M |
| 12/1/2025 | $5.31 | $5.34 | $5.12 | $5.12 | 3.86M |
| 11/28/2025 | $5.43 | $5.58 | $5.39 | $5.51 | 2.64M |
| 11/26/2025 | $5.44 | $5.50 | $5.33 | $5.37 | 3.71M |
| 11/25/2025 | $5.34 | $5.43 | $5.24 | $5.41 | 3.58M |
| 11/24/2025 | $5.36 | $5.42 | $5.12 | $5.39 | 5.03M |
| 11/21/2025 | $5.06 | $5.41 | $4.87 | $5.30 | 5.63M |
| 11/20/2025 | $5.59 | $5.75 | $5.03 | $5.06 | 7.34M |
| 11/19/2025 | $5.81 | $6.11 | $5.42 | $5.48 | 11.02M |
| 11/18/2025 | $5.33 | $5.52 | $5.15 | $5.43 | 4.90M |
| 11/17/2025 | $5.39 | $5.64 | $5.32 | $5.47 | 5.16M |
| 11/14/2025 | $5.37 | $5.61 | $5.31 | $5.41 | 5.00M |
| 11/13/2025 | $5.99 | $6.09 | $5.53 | $5.56 | 5.98M |
| 11/12/2025 | $6.21 | $6.34 | $5.85 | $5.97 | 5.26M |
| 11/11/2025 | $6.33 | $6.42 | $6.01 | $6.13 | 6.11M |
| 11/10/2025 | $6.56 | $6.67 | $5.98 | $6.17 | 6.21M |
| 11/7/2025 | $5.72 | $6.67 | $5.72 | $6.56 | 6.56M |
| 11/6/2025 | $6.49 | $6.72 | $5.87 | $5.98 | 14.43M |
| 11/5/2025 | $6.98 | $7.45 | $6.90 | $7.30 | 8.39M |