RDW - Redwire Corp
9.07
-0.210 -2.315%
Share volume: 13,727,133
Last Updated: 03-05-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.28
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $9.20 | $9.20 | $9.52 | $9.52 | $8.67 | $8.67 | $9.07 | $9.07 | 13,727,133 | $13,727,133.00 |
| 03-04-2026 | $9.05 | $9.05 | $9.37 | $9.37 | $8.83 | $8.83 | $9.28 | $9.28 | 13,699,105 | $13,699,105.00 |
| 03-03-2026 | $9.16 | $9.16 | $9.37 | $9.37 | $8.56 | $8.56 | $8.95 | $8.95 | 16,467,343 | $16,467,343.00 |
| 03-02-2026 | $9.04 | $9.04 | $10.40 | $10.40 | $9.04 | $9.04 | $9.52 | $9.52 | 24,243,969 | $24,243,969.00 |
| 02-27-2026 | $9.27 | $9.27 | $9.54 | $9.54 | $8.53 | $8.53 | $9.07 | $9.07 | 16,101,208 | $16,101,208.00 |
| 02-26-2026 | $8.60 | $8.60 | $9.80 | $9.80 | $8.51 | $8.51 | $9.55 | $9.55 | 30,025,597 | $30,025,597.00 |
| 02-25-2026 | $8.36 | $8.36 | $8.68 | $8.68 | $8.16 | $8.16 | $8.62 | $8.62 | 15,219,093 | $15,219,093.00 |
| 02-24-2026 | $8.04 | $8.04 | $8.45 | $8.45 | $7.79 | $7.79 | $8.42 | $8.42 | 9,855,398 | $9,855,398.00 |
| 02-23-2026 | $7.77 | $7.77 | $8.15 | $8.15 | $7.67 | $7.67 | $8.12 | $8.12 | 10,316,213 | $10,316,213.00 |
| 02-20-2026 | $8.49 | $8.49 | $8.85 | $8.85 | $7.97 | $7.97 | $7.99 | $7.99 | 13,508,716 | $13,508,716.00 |