Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwire Corp (NY: RDW )

5.250 -0.120 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.770 3.099 2.770 3.030 462,252 +0.29(+10.58%)
Mar 30, 2023 2.570 2.770 2.540 2.740 430,235 +0.15(+5.79%)
Mar 29, 2023 2.720 2.750 2.530 2.590 500,060 -0.06(-2.26%)
Mar 28, 2023 2.710 2.760 2.575 2.650 264,338 -0.08(-2.93%)
Mar 27, 2023 2.770 2.840 2.660 2.730 264,958 -0.04(-1.44%)
Mar 24, 2023 2.930 2.950 2.650 2.770 405,488 -0.20(-6.73%)
Mar 23, 2023 2.980 3.120 2.940 2.970 468,106 +0.10(+3.48%)
Mar 22, 2023 3.010 3.040 2.860 2.870 219,308 -0.14(-4.65%)
Mar 21, 2023 3.050 3.050 2.830 3.010 343,301 +0.01(+0.33%)
Mar 20, 2023 3.090 3.170 2.980 3.000 269,334 -0.08(-2.60%)
Mar 17, 2023 3.160 3.300 3.050 3.080 283,217 -0.13(-4.05%)
Mar 16, 2023 3.230 3.310 3.160 3.210 247,075 -0.08(-2.43%)
Mar 15, 2023 3.400 3.481 3.200 3.290 236,730 -0.26(-7.32%)
Mar 14, 2023 3.470 3.560 3.390 3.550 204,835 +0.17(+5.03%)
Mar 13, 2023 3.250 3.550 3.171 3.380 315,487 +0.04(+1.20%)
Mar 10, 2023 3.630 3.630 3.330 3.340 349,555 -0.32(-8.74%)
Mar 09, 2023 3.950 4.056 3.650 3.660 257,345 -0.28(-7.11%)
Mar 08, 2023 3.780 3.990 3.740 3.940 302,769 +0.17(+4.51%)
Mar 07, 2023 3.710 4.090 3.642 3.770 373,527 +0.00(+0.00%)
Mar 06, 2023 3.700 3.850 3.683 3.770 172,455 +0.06(+1.62%)
Mar 03, 2023 3.770 3.880 3.670 3.710 167,754 -0.05(-1.33%)
Mar 02, 2023 3.590 3.820 3.500 3.760 170,570 +0.16(+4.44%)
Mar 01, 2023 3.900 3.978 3.530 3.600 348,907 -0.28(-7.22%)
Feb 28, 2023 3.900 3.970 3.650 3.880 260,092 -0.01(-0.26%)
Feb 27, 2023 3.480 3.950 3.480 3.890 419,348 +0.43(+12.43%)
Feb 24, 2023 3.730 3.780 3.410 3.460 645,676 -0.35(-9.19%)
Feb 23, 2023 4.040 4.043 3.620 3.810 436,069 -0.09(-2.31%)
Feb 22, 2023 3.920 4.240 3.780 3.900 1,170,601 -0.02(-0.51%)
Feb 21, 2023 4.120 4.580 3.780 3.920 1,434,570 -0.03(-0.76%)
Feb 17, 2023 3.960 4.170 3.820 3.950 2,316,953 +0.08(+2.07%)
Feb 16, 2023 3.990 4.220 3.510 3.870 5,279,012 +0.09(+2.38%)
Feb 15, 2023 2.530 4.100 2.510 3.780 17,509,694 +1.24(+48.82%)
Feb 14, 2023 2.600 2.684 2.480 2.540 83,479 -0.10(-3.79%)
Feb 13, 2023 2.600 2.650 2.510 2.640 56,472 +0.05(+1.93%)
Feb 10, 2023 2.560 2.600 2.460 2.590 76,105 +0.06(+2.37%)
Feb 09, 2023 2.790 2.820 2.520 2.530 130,784 -0.17(-6.30%)
Feb 08, 2023 2.530 2.740 2.500 2.700 71,543 +0.16(+6.30%)
Feb 07, 2023 2.500 2.655 2.450 2.540 258,138 -0.02(-0.78%)
Feb 06, 2023 2.720 2.720 2.540 2.560 88,014 -0.13(-4.83%)
Feb 03, 2023 2.610 2.830 2.610 2.690 138,758 +0.04(+1.51%)
Feb 02, 2023 2.670 2.740 2.581 2.650 83,697 +0.05(+1.92%)
Feb 01, 2023 2.560 2.650 2.500 2.600 86,507 +0.04(+1.56%)
Jan 31, 2023 2.510 2.630 2.510 2.560 77,502 +0.06(+2.40%)
Jan 30, 2023 2.650 2.750 2.490 2.500 102,130 -0.13(-4.94%)
Jan 27, 2023 2.370 2.720 2.370 2.630 154,198 +0.24(+10.04%)
Jan 26, 2023 2.440 2.508 2.325 2.390 72,814 -0.03(-1.24%)
Jan 25, 2023 2.430 2.440 2.330 2.420 67,338 -0.03(-1.22%)
Jan 24, 2023 2.440 2.520 2.440 2.450 49,792 -0.04(-1.61%)
Jan 23, 2023 2.580 2.643 2.470 2.490 82,650 -0.10(-3.86%)
Jan 20, 2023 2.530 2.600 2.460 2.590 67,691 +0.12(+4.86%)
Jan 19, 2023 2.470 2.510 2.430 2.470 71,888 -0.01(-0.40%)
Jan 18, 2023 2.720 2.791 2.453 2.480 93,486 -0.22(-8.15%)
Jan 17, 2023 2.670 2.750 2.590 2.700 105,811 +0.05(+1.89%)
Jan 13, 2023 2.760 2.970 2.610 2.650 331,632 -0.06(-2.21%)
Jan 12, 2023 2.260 2.780 2.260 2.710 530,933 +0.45(+19.91%)
Jan 11, 2023 2.160 2.290 2.120 2.260 119,969 +0.14(+6.60%)
Jan 10, 2023 2.080 2.198 2.050 2.120 60,923 +0.02(+0.95%)
Jan 09, 2023 2.120 2.160 2.080 2.100 53,854 +0.01(+0.48%)
Jan 06, 2023 2.130 2.180 2.060 2.090 77,196 -0.04(-1.88%)
Jan 05, 2023 2.150 2.180 2.060 2.130 67,052 -0.05(-2.29%)
Jan 04, 2023 2.150 2.200 2.020 2.180 116,543 +0.05(+2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.