RDW - Redwire Corp
10.21
-0.130 -1.273%
Share volume: 21,707,447
Last Updated: 04-20-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.34
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $10.34 | $10.34 | $10.65 | $10.65 | $9.98 | $9.98 | $10.21 | $10.21 | 21,707,447 | $21,707,447.00 |
| 04-17-2026 | $11.15 | $11.15 | $11.38 | $11.38 | $10.30 | $10.30 | $10.34 | $10.34 | 24,983,687 | $24,983,687.00 |
| 04-16-2026 | $10.22 | $10.22 | $11.30 | $11.30 | $9.93 | $9.93 | $11.22 | $11.22 | 34,253,368 | $34,253,368.00 |
| 04-15-2026 | $9.84 | $9.84 | $9.94 | $9.94 | $9.45 | $9.45 | $9.91 | $9.91 | 16,841,125 | $16,841,125.00 |
| 04-14-2026 | $10.50 | $10.50 | $10.54 | $10.54 | $9.46 | $9.46 | $9.81 | $9.81 | 22,540,733 | $22,540,733.00 |
| 04-13-2026 | $9.18 | $9.18 | $10.15 | $10.15 | $9.06 | $9.06 | $9.99 | $9.99 | 15,944,979 | $15,944,979.00 |
| 04-10-2026 | $9.45 | $9.45 | $9.71 | $9.71 | $9.06 | $9.06 | $9.29 | $9.29 | 14,313,381 | $14,313,381.00 |
| 04-09-2026 | $9.53 | $9.53 | $9.76 | $9.76 | $9.10 | $9.10 | $9.22 | $9.22 | 12,846,563 | $12,846,563.00 |
| 04-08-2026 | $10.38 | $10.38 | $10.57 | $10.57 | $9.29 | $9.29 | $9.61 | $9.61 | 22,496,949 | $22,496,949.00 |
| 04-07-2026 | $9.79 | $9.79 | $9.96 | $9.96 | $9.01 | $9.01 | $9.65 | $9.65 | 17,314,274 | $17,314,274.00 |