Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Redwire Corp (NY: RDW )

11.68 +0.66 (+5.99%)

Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	11.12	11.81	10.61	11.68	505,513	+0.66(+5.99%)
Nov 20, 2024	11.68	11.89	10.87	11.02	634,291	-0.62(-5.33%)
Nov 19, 2024	10.69	11.72	10.51	11.64	822,827	+0.83(+7.68%)
Nov 18, 2024	10.62	11.35	10.42	10.81	718,060	+0.42(+4.04%)
Nov 15, 2024	10.14	10.58	9.580	10.39	668,596	+0.14(+1.37%)
Nov 14, 2024	10.51	10.77	10.17	10.25	775,409	-0.02(-0.19%)
Nov 13, 2024	10.45	10.85	9.990	10.27	1,170,777	+0.21(+2.09%)
Nov 12, 2024	10.25	10.41	9.690	10.06	787,559	-0.32(-3.08%)
Nov 11, 2024	9.400	10.50	9.350	10.38	1,538,029	+1.36(+15.08%)
Nov 08, 2024	8.740	9.100	8.450	9.020	490,313	+0.51(+5.99%)
Nov 07, 2024	7.800	8.960	7.470	8.510	887,909	-0.07(-0.82%)
Nov 06, 2024	8.490	8.670	8.050	8.580	681,925	+0.58(+7.25%)
Nov 05, 2024	7.800	8.070	7.701	8.000	253,394	+0.35(+4.58%)
Nov 04, 2024	7.750	8.000	7.640	7.650	333,497	-0.11(-1.42%)
Nov 01, 2024	7.770	8.115	7.700	7.760	480,291	+0.07(+0.91%)
Oct 31, 2024	7.910	7.960	7.500	7.690	403,419	-0.21(-2.66%)
Oct 30, 2024	8.330	8.590	7.880	7.900	566,337	-0.43(-5.16%)
Oct 29, 2024	8.820	8.970	8.320	8.330	643,521	-0.86(-9.36%)
Oct 28, 2024	8.650	9.265	8.520	9.190	457,263	+0.60(+6.98%)
Oct 25, 2024	8.900	9.045	8.550	8.590	320,534	-0.24(-2.72%)
Oct 24, 2024	8.870	9.270	8.710	8.830	346,697	+0.06(+0.68%)
Oct 23, 2024	9.000	9.360	8.592	8.770	453,066	-0.13(-1.46%)
Oct 22, 2024	9.090	9.300	8.780	8.900	358,849	-0.20(-2.20%)
Oct 21, 2024	8.550	9.210	8.540	9.100	593,559	+0.58(+6.81%)
Oct 18, 2024	8.550	8.718	8.270	8.520	402,070	+0.04(+0.47%)
Oct 17, 2024	8.480	8.940	8.410	8.480	507,550	+0.09(+1.07%)
Oct 16, 2024	7.920	8.450	7.860	8.390	679,781	+0.63(+8.12%)
Oct 15, 2024	7.850	7.990	7.480	7.760	296,653	-0.12(-1.52%)
Oct 14, 2024	8.150	8.350	7.730	7.880	376,259	+0.13(+1.68%)
Oct 11, 2024	7.520	8.070	7.479	7.750	253,381	+0.22(+2.92%)
Oct 10, 2024	7.500	7.610	7.210	7.530	175,444	-0.02(-0.26%)
Oct 09, 2024	7.570	7.800	7.120	7.550	259,374	-0.01(-0.13%)
Oct 08, 2024	7.700	8.240	7.429	7.560	586,324	-0.13(-1.69%)
Oct 07, 2024	7.300	7.700	7.240	7.690	689,949	+0.45(+6.22%)
Oct 04, 2024	6.970	7.350	6.750	7.240	406,099	+0.56(+8.38%)
Oct 03, 2024	6.860	7.079	6.630	6.680	225,658	-0.12(-1.76%)
Oct 02, 2024	6.420	7.110	6.388	6.800	320,334	+0.39(+6.08%)
Oct 01, 2024	6.860	6.860	6.380	6.410	271,661	-0.46(-6.70%)
Sep 30, 2024	7.110	7.231	6.830	6.870	199,490	-0.27(-3.78%)
Sep 27, 2024	7.010	7.350	6.931	7.140	403,237	+0.22(+3.18%)
Sep 26, 2024	7.060	7.140	6.750	6.920	223,222	-0.03(-0.43%)
Sep 25, 2024	6.410	7.060	6.316	6.950	379,460	+0.56(+8.76%)
Sep 24, 2024	6.510	6.535	6.320	6.390	132,082	-0.11(-1.69%)
Sep 23, 2024	6.680	6.680	6.410	6.500	153,361	-0.13(-1.96%)
Sep 20, 2024	6.390	6.730	6.300	6.630	382,341	+0.18(+2.79%)
Sep 19, 2024	6.690	6.690	6.280	6.450	218,372	+0.14(+2.22%)
Sep 18, 2024	6.270	6.590	6.260	6.310	266,494	+0.05(+0.80%)
Sep 17, 2024	6.510	6.510	6.220	6.260	201,870	-0.18(-2.80%)
Sep 16, 2024	6.530	6.550	6.380	6.440	194,118	-0.05(-0.77%)
Sep 13, 2024	6.480	6.530	6.385	6.490	164,143	+0.12(+1.88%)
Sep 12, 2024	6.280	6.425	6.225	6.370	132,406	+0.13(+2.08%)
Sep 11, 2024	5.830	6.355	5.830	6.240	281,673	+0.36(+6.12%)
Sep 10, 2024	5.960	5.970	5.700	5.880	196,629	-0.02(-0.34%)
Sep 09, 2024	5.780	6.000	5.760	5.900	182,542	+0.18(+3.15%)
Sep 06, 2024	6.070	6.158	5.670	5.720	291,268	-0.35(-5.77%)
Sep 05, 2024	6.310	6.350	6.010	6.070	212,042	-0.18(-2.88%)
Sep 04, 2024	6.280	6.510	6.250	6.250	231,991	-0.09(-1.42%)

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 Sunnyvale

Find A Business

or Browse Listings

Redwire Corp (NY: RDW )

Historical Prices