RDW - Redwire Corporation
11.93
1.620 13.579%
Share volume: 45,865,699
Last Updated: 04-22-2026
Defense/Guided Missiles And Space Vehicles And Parts:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$10.31
1.62
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $10.73 | $10.73 | $12.30 | $12.30 | $10.73 | $10.73 | $11.93 | $11.93 | 45,865,699 | $45,865,699.00 |
| 04-21-2026 | $10.36 | $10.36 | $10.99 | $10.99 | $10.08 | $10.08 | $10.31 | $10.31 | 30,129,983 | $30,129,983.00 |
| 04-20-2026 | $10.34 | $10.34 | $10.65 | $10.65 | $9.98 | $9.98 | $10.21 | $10.21 | 22,030,463 | $22,030,463.00 |
| 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 |