Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Redwire Corp (NY: RDW )

4.860 -0.010 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	4.830	5.010	4.830	4.860	140,670	-0.01(-0.21%)
May 16, 2024	5.000	5.020	4.830	4.870	140,298	-0.11(-2.21%)
May 15, 2024	5.100	5.100	4.876	4.980	218,319	-0.02(-0.40%)
May 14, 2024	4.830	5.050	4.830	5.000	260,302	+0.17(+3.52%)
May 13, 2024	4.800	5.080	4.710	4.830	770,803	+0.16(+3.43%)
May 10, 2024	4.410	4.700	4.339	4.670	411,974	+0.30(+6.86%)
May 09, 2024	4.300	4.660	4.180	4.370	254,563	+0.09(+2.10%)
May 08, 2024	4.030	4.410	3.980	4.280	233,516	+0.22(+5.42%)
May 07, 2024	4.010	4.160	4.000	4.060	127,982	+0.00(+0.00%)
May 06, 2024	4.250	4.285	4.040	4.060	137,769	-0.13(-3.10%)
May 03, 2024	4.110	4.240	4.100	4.190	201,068	+0.14(+3.46%)
May 02, 2024	4.000	4.070	3.910	4.050	91,524	+0.13(+3.32%)
May 01, 2024	3.780	4.020	3.770	3.920	154,859	+0.14(+3.70%)
Apr 30, 2024	3.810	3.840	3.780	3.780	69,360	-0.02(-0.53%)
Apr 29, 2024	3.990	4.094	3.790	3.800	270,602	-0.16(-4.04%)
Apr 26, 2024	3.830	3.980	3.810	3.960	66,382	+0.11(+2.86%)
Apr 25, 2024	3.750	3.860	3.750	3.850	107,610	+0.02(+0.52%)
Apr 24, 2024	3.760	3.840	3.722	3.830	86,759	+0.00(+0.00%)
Apr 23, 2024	3.740	3.960	3.680	3.830	109,279	+0.08(+2.13%)
Apr 22, 2024	3.540	3.750	3.540	3.750	182,583	+0.21(+5.93%)
Apr 19, 2024	3.550	3.670	3.510	3.540	54,614	-0.03(-0.84%)
Apr 18, 2024	3.420	3.720	3.388	3.570	117,844	+0.16(+4.69%)
Apr 17, 2024	3.520	3.564	3.400	3.410	141,827	-0.11(-3.12%)
Apr 16, 2024	3.520	3.600	3.510	3.520	129,355	-0.04(-1.12%)
Apr 15, 2024	3.840	3.840	3.560	3.560	196,837	-0.30(-7.77%)
Apr 12, 2024	3.870	3.880	3.710	3.860	127,038	+0.00(+0.00%)
Apr 11, 2024	3.790	3.940	3.750	3.860	173,523	+0.06(+1.58%)
Apr 10, 2024	4.020	4.030	3.710	3.800	217,928	-0.25(-6.17%)
Apr 09, 2024	4.340	4.590	3.950	4.050	467,220	-0.36(-8.16%)
Apr 08, 2024	4.410	4.430	4.300	4.410	132,354	+0.04(+0.92%)
Apr 05, 2024	4.300	4.390	4.250	4.370	82,717	+0.06(+1.39%)
Apr 04, 2024	4.390	4.486	4.280	4.310	154,416	-0.05(-1.15%)
Apr 03, 2024	4.260	4.440	4.210	4.360	138,810	+0.08(+1.87%)
Apr 02, 2024	4.350	4.410	4.250	4.280	129,750	-0.09(-2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Redwire Corp (NY: RDW )

Historical Prices