Free Trial

Redwire (RDW) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free RDW Stock Alerts
$5.00
+0.17 (+3.52%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Redwire Stock Price Performance

5 Day
Performance
+7.07%
1 Month
Performance
+40.45%
3 Month
Performance
+67.22%
6 Month
Performance
+93.80%
Year-To-Date
Performance
+75.44%
1 Year
Performance
+90.84%
Receive RDW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Redwire and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.
Get the full story here.

RDW Stock Chart for Wednesday, May, 15, 2024

RDW Chart by TradingView

Redwire Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$4.83$5.00
+3.52%		$5.05$4.83259,826 shs$327.90 million
05/13/2024$4.67$4.83
+3.43%		$5.08$4.71731,299 shs$316.75 million
05/10/2024$4.37$4.67
+6.86%		$4.70$4.34201,242 shs$306.26 million
05/09/2024$4.30$4.37
+1.75%		$4.66$4.18254,197 shs$286.59 million
05/08/2024$4.07$4.30
+5.53%		$4.41$3.98233,516 shs$281.67 million
05/07/2024$4.06$4.07
+0.25%		$4.16$4.00127,973 shs$266.91 million
05/06/2024$4.19$4.06
-3.10%		$4.29$4.04134,786 shs$266.25 million
05/03/2024$4.05$4.19
+3.46%		$4.24$4.10200,177 shs$274.78 million
05/02/2024$3.92$4.05
+3.32%		$4.07$3.9191,275 shs$265.60 million
05/01/2024$3.78$3.92
+3.70%		$4.02$3.77154,857 shs$257.07 million
04/30/2024$3.80$3.78
-0.53%		$3.84$3.7869,247 shs$247.89 million
04/29/2024$3.96$3.80
-4.04%		$4.09$3.79270,602 shs$249.20 million
04/26/2024$3.85$3.95
+2.60%		$3.98$3.8266,381 shs$259.04 million
04/25/2024$3.83$3.85
+0.52%		$3.85$3.75107,609 shs$252.48 million
04/24/2024$3.83$3.83$3.84$3.7286,759 shs$251.17 million
04/23/2024$3.74$3.83
+2.41%		$3.96$3.68109,179 shs$251.17 million
04/22/2024$3.54$3.74
+5.65%		$3.74$3.57182,573 shs$245.27 million
04/19/2024$3.58$3.52
-1.68%		$3.67$3.5154,613 shs$230.84 million
04/18/2024$3.41$3.58
+4.99%		$3.72$3.39117,844 shs$234.78 million
04/17/2024$3.53$3.41
-3.26%		$3.56$3.40141,667 shs$223.63 million
04/16/2024$3.56$3.53
-0.98%		$3.60$3.51129,355 shs$231.17 million
04/15/2024$3.86$3.56
-7.77%		$3.84$3.56190,563 shs$233.47 million
04/12/2024$3.86$3.86$3.91$3.71127,029 shs$253.14 million
04/11/2024$3.80$3.86
+1.71%		$3.94$3.75173,483 shs$253.14 million
04/10/2024$4.05$3.80
-6.30%		$4.03$3.71217,793 shs$248.88 million
04/09/2024$4.37$4.05
-7.32%		$4.59$3.95466,936 shs$265.60 million
04/08/2024$4.37$4.37$4.43$4.30132,354 shs$286.58 million
04/05/2024$4.30$4.37
+1.63%		$4.39$4.2582,375 shs$286.59 million
04/04/2024$4.36$4.30
-1.38%		$4.49$4.28154,411 shs$281.99 million
04/03/2024$4.29$4.36
+1.63%		$4.44$4.21137,881 shs$285.92 million
04/02/2024$4.37$4.29
-1.83%		$4.41$4.25129,685 shs$281.34 million
04/01/2024$4.39$4.37
-0.46%		$4.45$4.24200,663 shs$286.59 million
03/29/2024$4.39$4.39$4.65$4.31296,308 shs$284.47 million
03/28/2024$4.41$4.39
-0.45%		$4.65$4.31296,245 shs$284.47 million
03/27/2024$4.25$4.41
+3.76%		$4.47$4.08340,926 shs$285.77 million
03/26/2024$4.48$4.25
-5.13%		$4.58$4.20438,973 shs$275.40 million
03/25/2024$4.48$4.48$4.79$4.25541,001 shs$290.30 million
03/22/2024$4.24$4.50
+6.13%		$4.50$4.21498,030 shs$291.60 million
03/21/2024$3.92$4.24
+8.16%		$4.41$3.951.46 million shs$274.75 million
03/20/2024$3.84$3.92
+2.08%		$3.98$3.77264,039 shs$254.02 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/19/2024$3.50$3.84
+9.71%		$3.89$3.48453,821 shs$248.83 million
03/18/2024$3.35$3.50
+4.48%		$3.74$3.35653,493 shs$226.80 million
03/15/2024$3.22$3.35
+4.04%		$3.37$3.17288,741 shs$217.08 million
03/14/2024$3.33$3.22
-3.30%		$3.38$3.19144,137 shs$208.66 million
03/13/2024$3.16$3.33
+5.38%		$3.36$3.16197,680 shs$215.78 million
03/12/2024$3.10$3.16
+1.94%		$3.20$3.01141,818 shs$204.77 million
03/11/2024$3.00$3.10
+3.33%		$3.15$3.02179,686 shs$200.88 million
03/08/2024$3.06$3.00
-1.96%		$3.16$2.98169,691 shs$194.40 million
03/07/2024$3.13$3.06
-2.24%		$3.19$3.02101,926 shs$198.29 million
03/06/2024$3.03$3.13
+3.30%		$3.16$3.04112,380 shs$202.82 million
03/05/2024$3.04$3.03
-0.33%		$3.07$2.94216,233 shs$196.34 million
03/04/2024$3.09$3.04
-1.62%		$3.07$2.91228,938 shs$196.99 million
03/01/2024$3.25$3.09
-4.92%		$3.30$3.04214,930 shs$200.23 million
02/29/2024$3.36$3.25
-3.27%		$3.42$3.24125,071 shs$210.60 million
02/28/2024$3.44$3.36
-2.33%		$3.47$3.25164,821 shs$217.73 million
02/27/2024$3.21$3.44
+7.17%		$3.45$3.21280,156 shs$222.91 million
02/26/2024$3.04$3.21
+5.59%		$3.24$3.05212,376 shs$208.01 million
02/23/2024$2.90$3.04
+4.83%		$3.12$2.90369,704 shs$196.99 million
02/22/2024$2.94$2.90
-1.36%		$2.99$2.89224,417 shs$187.92 million
02/21/2024$2.94$2.94$3.00$2.89293,299 shs$190.51 million
02/20/2024$2.99$2.94
-1.67%		$3.00$2.90165,279 shs$190.51 million
02/19/2024$2.99$2.99$3.08$2.94144,600 shs$193.75 million
02/16/2024$2.99$2.99$3.08$2.94144,589 shs$193.75 million
02/15/2024$3.01$2.99
-0.66%		$3.10$2.97140,898 shs$193.75 million
02/14/2024$2.96$3.01
+1.69%		$3.06$2.95120,815 shs$195.05 million

Related Companies:
This page (NYSE:RDW) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace