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 )

4.860 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 4.160 4.370 4.060 4.360 263,329 +0.21(+5.06%)
May 27, 2022 4.030 4.240 3.960 4.150 307,285 +0.13(+3.23%)
May 26, 2022 3.760 4.040 3.760 4.020 205,887 +0.22(+5.79%)
May 25, 2022 3.500 3.870 3.500 3.800 212,228 +0.24(+6.74%)
May 24, 2022 3.710 3.725 3.360 3.560 267,915 -0.19(-5.07%)
May 23, 2022 4.130 4.130 3.700 3.750 462,772 -0.26(-6.48%)
May 20, 2022 4.060 4.060 3.750 4.010 610,640 +0.02(+0.50%)
May 19, 2022 4.040 4.450 3.970 3.990 424,739 -0.13(-3.16%)
May 18, 2022 4.240 4.290 3.970 4.120 326,003 -0.14(-3.29%)
May 17, 2022 3.840 4.340 3.840 4.260 359,525 +0.50(+13.30%)
May 16, 2022 3.780 4.040 3.700 3.760 298,353 +0.00(+0.00%)
May 13, 2022 3.950 4.035 3.760 3.760 609,059 +0.06(+1.62%)
May 12, 2022 3.810 4.120 3.650 3.700 654,440 -0.23(-5.85%)
May 11, 2022 4.880 4.880 3.900 3.930 789,778 -1.06(-21.24%)
May 10, 2022 5.660 5.720 4.800 4.990 462,837 -0.52(-9.44%)
May 09, 2022 5.940 6.020 5.450 5.510 289,710 -0.58(-9.52%)
May 06, 2022 6.190 6.215 5.840 6.090 337,592 -0.15(-2.40%)
May 05, 2022 6.450 6.450 6.070 6.240 132,434 -0.28(-4.29%)
May 04, 2022 6.490 6.550 6.180 6.520 218,032 +0.07(+1.09%)
May 03, 2022 6.440 6.520 6.180 6.450 222,770 +0.09(+1.42%)
May 02, 2022 5.920 6.420 5.910 6.360 278,064 +0.34(+5.65%)
Apr 29, 2022 6.120 6.390 5.960 6.020 332,154 -0.14(-2.27%)
Apr 28, 2022 5.830 6.200 5.660 6.160 301,513 +0.43(+7.50%)
Apr 27, 2022 5.610 5.880 5.610 5.730 212,631 +0.04(+0.70%)
Apr 26, 2022 6.090 6.170 5.670 5.690 407,135 -0.48(-7.78%)
Apr 25, 2022 6.110 6.470 6.050 6.170 287,521 -0.12(-1.91%)
Apr 22, 2022 6.020 6.370 6.020 6.290 211,126 +0.18(+2.95%)
Apr 21, 2022 6.420 6.620 6.000 6.110 290,112 -0.29(-4.53%)
Apr 20, 2022 6.240 6.490 6.140 6.400 233,456 +0.20(+3.23%)
Apr 19, 2022 5.730 6.300 5.730 6.200 253,032 +0.44(+7.64%)
Apr 18, 2022 5.800 6.000 5.650 5.760 300,305 -0.16(-2.70%)
Apr 14, 2022 6.130 6.290 5.880 5.920 237,707 -0.26(-4.21%)
Apr 13, 2022 6.030 6.230 6.030 6.180 184,541 +0.15(+2.49%)
Apr 12, 2022 6.270 6.550 5.990 6.030 294,424 -0.13(-2.11%)
Apr 11, 2022 6.250 6.530 6.110 6.160 256,333 -0.14(-2.22%)
Apr 08, 2022 6.250 6.440 6.130 6.300 198,710 -0.02(-0.32%)
Apr 07, 2022 6.350 6.430 6.180 6.320 321,768 -0.03(-0.47%)
Apr 06, 2022 6.190 6.370 5.910 6.350 396,413 +0.03(+0.47%)
Apr 05, 2022 6.350 6.700 6.240 6.320 817,775 -0.16(-2.47%)
Apr 04, 2022 6.000 6.570 5.880 6.480 1,004,369 +0.43(+7.11%)
Apr 01, 2022 7.150 7.150 5.743 6.050 3,255,562 -2.43(-28.66%)
Mar 31, 2022 8.420 8.780 8.390 8.480 902,933 +0.52(+6.53%)
Mar 30, 2022 8.240 8.370 7.850 7.960 404,489 -0.22(-2.69%)
Mar 29, 2022 7.550 8.290 7.550 8.180 459,895 +0.44(+5.68%)
Mar 28, 2022 7.980 7.980 7.450 7.740 208,926 -0.08(-1.02%)
Mar 25, 2022 8.040 8.190 7.620 7.820 359,104 -0.27(-3.34%)
Mar 24, 2022 8.020 8.130 7.705 8.090 217,660 +0.11(+1.38%)
Mar 23, 2022 7.730 8.100 7.560 7.980 418,963 +0.19(+2.44%)
Mar 22, 2022 7.690 7.940 7.580 7.790 273,608 +0.05(+0.65%)
Mar 21, 2022 7.250 7.870 7.250 7.740 808,127 +0.17(+2.25%)
Mar 18, 2022 6.910 7.570 6.860 7.570 392,320 +0.59(+8.45%)
Mar 17, 2022 6.580 7.070 6.580 6.980 325,975 +0.29(+4.33%)
Mar 16, 2022 6.200 6.820 6.112 6.690 417,774 +0.56(+9.14%)
Mar 15, 2022 5.710 6.180 5.600 6.130 202,261 +0.37(+6.42%)
Mar 14, 2022 6.020 6.020 5.600 5.760 244,880 -0.21(-3.52%)
Mar 11, 2022 6.160 6.160 5.840 5.970 189,249 -0.16(-2.61%)
Mar 10, 2022 6.120 6.250 5.910 6.130 225,658 -0.09(-1.45%)
Mar 09, 2022 5.820 6.352 5.740 6.220 266,242 +0.47(+8.17%)
Mar 08, 2022 5.310 6.060 5.310 5.750 437,572 +0.41(+7.68%)
Mar 07, 2022 5.770 5.919 5.320 5.340 206,968 -0.33(-5.82%)
Mar 04, 2022 5.420 5.844 5.410 5.670 286,358 +0.18(+3.28%)
Mar 03, 2022 5.600 5.640 5.400 5.490 160,080 -0.06(-1.08%)
Mar 02, 2022 5.410 5.650 5.290 5.550 239,525 +0.14(+2.59%)
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.