Get the Stockscreener App
4.86
0.21%
-0.010
After Hours:
4.8988
0.0388
+0.80%
Redwire Corporation Stock (RDW) Price History
The historical daily chart and data for Redwire Corporation stock (RDW), show that the latest closing stock price as of May 17, 2024, is $4.86.
- Redwire Corporation all-time high stock price is $16.98, occurred on October 25, 2021.
- The lowest Redwire Corporation stock price recorded was $1.67 on December 28, 2022. Since then, Redwire Corporation's stock price has risen over 191.02% to $4.86 now.
- The 52-week high stock price for RDW is $5.10, representing a 4.94% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for RDW is $2.35, indicating a -51.65% decrease from the current share price, occurred on June 02, 2023.
- The closing price of Redwire Corporation (RDW) stock in the beginning of 2023 was $7.19. The stock closed the year at $1.98, a loss of over -72.46% for the year.
The table below shows more information about RDW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $5.01 | $4.83 | $0.18 | 139,401.0 | -0.21% |
| May 16, 2024 | $5.02 | $4.83 | $0.19 | 139,858.0 | -2.21% |
| May 15, 2024 | $5.10 | $4.88 | $0.2237 | 216,739.0 | -0.40% |
| May 14, 2024 | $5.05 | $4.83 | $0.22 | 260,021.0 | +3.52% |
| May 13, 2024 | $5.08 | $4.71 | $0.37 | 770,626.0 | +3.43% |
| May 10, 2024 | $4.70 | $4.34 | $0.3606 | 298,436.0 | +6.86% |
| May 09, 2024 | $4.66 | $4.18 | $0.48 | 253,669.0 | +2.10% |
| May 08, 2024 | $4.41 | $3.98 | $0.43 | 225,811.0 | +5.42% |
| May 07, 2024 | $4.16 | $4.00 | $0.16 | 127,521.0 | +0.00% |
| May 06, 2024 | $4.29 | $4.04 | $0.245 | 134,794.0 | -3.10% |
| May 03, 2024 | $4.24 | $4.10 | $0.14 | 200,497.0 | +3.46% |
| May 02, 2024 | $4.07 | $3.91 | $0.16 | 90,877.0 | +3.32% |
| May 01, 2024 | $4.02 | $3.77 | $0.25 | 154,715.0 | +3.70% |
| Apr 30, 2024 | $3.84 | $3.78 | $0.06 | 68,702.0 | -0.53% |
| Apr 29, 2024 | $4.09 | $3.79 | $0.304 | 224,823.0 | -4.04% |
| Apr 26, 2024 | $3.98 | $3.81 | $0.1697 | 66,181.0 | +2.86% |
| Apr 25, 2024 | $3.86 | $3.75 | $0.11 | 106,330.0 | +0.52% |
| Apr 24, 2024 | $3.84 | $3.72 | $0.1184 | 86,419.0 | +0.00% |
| Apr 23, 2024 | $3.96 | $3.68 | $0.28 | 109,179.0 | +2.13% |
| Apr 22, 2024 | $3.75 | $3.54 | $0.21 | 136,597.0 | +5.93% |
| Apr 19, 2024 | $3.67 | $3.51 | $0.16 | 54,229.0 | -0.84% |
| Apr 18, 2024 | $3.72 | $3.39 | $0.3317 | 117,021.0 | +4.69% |
Redwire Corporation Stock (RDW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Redwire Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Redwire Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Redwire Corporation Stock (RDW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.10 | $3.77 | $1.33 | 3,152,366.0 | +28.57% |
| Apr, 2024 | $4.59 | $3.39 | $1.20 | 3,244,592.0 | -13.90% |
| Mar, 2024 | $4.79 | $2.91 | $1.88 | 6,941,130.0 | +35.91% |
| Feb, 2024 | $3.47 | $2.85 | $0.62 | 4,540,210.0 | +11.38% |
| Jan, 2024 | $3.25 | $2.68 | $0.57 | 3,252,127.0 | +1.75% |
Redwire Corporation Stock (RDW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.29 | $2.49 | $0.80 | 3,260,252.0 | +11.33% |
| Nov, 2023 | $3.03 | $2.35 | $0.68 | 3,576,606.0 | -4.48% |
| Oct, 2023 | $2.98 | $2.55 | $0.4299 | 2,743,215.0 | -7.27% |
| Sep, 2023 | $4.27 | $2.64 | $1.63 | 6,003,116.0 | -10.25% |
| Aug, 2023 | $3.69 | $2.91 | $0.78 | 3,397,140.0 | -11.54% |
| Jul, 2023 | $3.97 | $2.42 | $1.55 | 5,175,613.0 | +42.75% |
| Jun, 2023 | $2.84 | $2.35 | $0.49 | 5,465,660.0 | +4.51% |
| May, 2023 | $3.30 | $2.37 | $0.93 | 4,581,655.0 | -24.46% |
| Apr, 2023 | $3.24 | $2.66 | $0.58 | 3,141,111.0 | +6.60% |
| Mar, 2023 | $4.09 | $2.53 | $1.56 | 7,064,504.0 | -21.91% |
| Feb, 2023 | $4.58 | $2.45 | $2.13 | 30,650,831.0 | +51.56% |
| Jan, 2023 | $2.97 | $1.92 | $1.05 | 2,494,615.0 | +29.29% |
Redwire Corporation Stock (RDW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.17 | $1.67 | $0.50 | 3,080,975.0 | -6.60% |
| Nov, 2022 | $2.94 | $1.97 | $0.97 | 2,985,536.0 | -22.63% |
| Oct, 2022 | $2.95 | $2.15 | $0.80 | 3,019,730.0 | +15.13% |
| Sep, 2022 | $3.23 | $2.29 | $0.94 | 3,867,929.0 | -13.77% |
| Aug, 2022 | $3.98 | $2.69 | $1.29 | 3,800,982.0 | -16.36% |
| Jul, 2022 | $3.72 | $2.95 | $0.77 | 2,384,796.0 | +8.55% |
| Jun, 2022 | $4.69 | $2.78 | $1.91 | 7,738,442.0 | -30.28% |
| May, 2022 | $6.55 | $3.36 | $3.19 | 7,740,618.0 | -27.57% |
| Apr, 2022 | $7.15 | $5.61 | $1.54 | 9,796,758.0 | -29.01% |
| Mar, 2022 | $8.78 | $5.29 | $3.49 | 7,776,666.0 | +51.43% |
| Feb, 2022 | $6.65 | $4.25 | $2.40 | 17,415,464.0 | +4.28% |
| Jan, 2022 | $7.41 | $4.66 | $2.75 | 9,513,271.0 | -20.44% |
0.48%
0.10%
Cap:
|
Volume (24h):