Get the Stockscreener App
13.49
2.10%
-0.29
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 November 27, 2024, is $13.49.
- 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 707.78% to $13.49 now.
- The 52-week high stock price for RDW is $14.40, representing a 6.75% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for RDW is $2.49, indicating a -81.54% decrease from the current share price, occurred on December 01, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $14.25 | $12.84 | $1.41 | 760,855.0 | -2.10% |
| Nov 26, 2024 | $14.40 | $13.50 | $0.90 | 1,199,148.0 | +0.07% |
| Nov 25, 2024 | $14.24 | $13.21 | $1.03 | 1,076,582.0 | +4.56% |
| Nov 22, 2024 | $13.74 | $12.00 | $1.74 | 1,183,708.0 | +12.76% |
| Nov 21, 2024 | $11.81 | $10.61 | $1.21 | 502,294.0 | +5.99% |
| Nov 20, 2024 | $11.89 | $10.87 | $1.02 | 629,170.0 | -5.33% |
| Nov 19, 2024 | $11.72 | $10.51 | $1.21 | 818,286.0 | +7.68% |
| Nov 18, 2024 | $11.35 | $10.42 | $0.93 | 711,700.0 | +4.04% |
| Nov 15, 2024 | $10.58 | $9.58 | $1.00 | 658,787.0 | +1.37% |
| Nov 14, 2024 | $10.77 | $10.17 | $0.60 | 750,346.0 | -0.19% |
| Nov 13, 2024 | $10.85 | $9.99 | $0.86 | 1,162,949.0 | +2.09% |
| Nov 12, 2024 | $10.41 | $9.69 | $0.72 | 769,244.0 | -3.08% |
| Nov 11, 2024 | $10.50 | $9.35 | $1.15 | 1,529,666.0 | +15.08% |
| Nov 08, 2024 | $9.10 | $8.45 | $0.65 | 489,573.0 | +5.99% |
| Nov 07, 2024 | $8.96 | $7.47 | $1.49 | 887,652.0 | -0.82% |
| Nov 06, 2024 | $8.67 | $8.05 | $0.62 | 658,267.0 | +7.25% |
| Nov 05, 2024 | $8.07 | $7.70 | $0.3686 | 251,006.0 | +4.58% |
| Nov 04, 2024 | $8.00 | $7.64 | $0.3601 | 317,056.0 | -1.42% |
| Nov 01, 2024 | $8.12 | $7.70 | $0.415 | 462,868.0 | +0.91% |
| Oct 31, 2024 | $7.96 | $7.50 | $0.46 | 402,159.0 | -2.66% |
| Oct 30, 2024 | $8.59 | $7.88 | $0.71 | 562,351.0 | -5.16% |
| Oct 29, 2024 | $8.97 | $8.32 | $0.65 | 635,960.0 | -9.36% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $14.40 | $7.47 | $6.93 | 15,580,012.0 | +75.42% |
| Oct, 2024 | $9.36 | $6.38 | $2.98 | 9,497,411.0 | +11.94% |
| Sep, 2024 | $7.35 | $5.67 | $1.68 | 4,619,150.0 | +1.78% |
| Aug, 2024 | $7.21 | $4.87 | $2.34 | 8,570,737.0 | -4.66% |
| Jul, 2024 | $8.23 | $6.68 | $1.55 | 10,120,354.0 | -1.26% |
| Jun, 2024 | $7.36 | $4.84 | $2.52 | 13,042,896.0 | +39.49% |
| May, 2024 | $5.30 | $3.77 | $1.53 | 5,480,763.0 | +35.98% |
| 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% |
0.10%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):