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: 4:10 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 (%)
Jul 31, 2023 3.460 3.790 3.430 3.640 257,058 +0.20(+5.81%)
Jul 28, 2023 3.280 3.500 3.230 3.440 193,748 +0.22(+6.83%)
Jul 27, 2023 3.290 3.300 3.220 3.220 173,323 -0.05(-1.53%)
Jul 26, 2023 3.350 3.410 3.130 3.270 236,871 -0.09(-2.68%)
Jul 25, 2023 3.300 3.520 3.242 3.360 678,532 +0.02(+0.60%)
Jul 24, 2023 3.380 3.450 3.320 3.340 188,287 -0.16(-4.57%)
Jul 21, 2023 3.680 3.740 3.400 3.500 234,628 -0.15(-4.11%)
Jul 20, 2023 3.760 3.760 3.480 3.650 277,217 -0.11(-2.93%)
Jul 19, 2023 3.840 3.970 3.720 3.760 284,894 -0.01(-0.27%)
Jul 18, 2023 3.680 3.960 3.585 3.770 503,829 +0.23(+6.50%)
Jul 17, 2023 3.360 3.600 3.300 3.540 308,413 +0.16(+4.73%)
Jul 14, 2023 3.060 3.500 3.059 3.380 453,905 +0.32(+10.46%)
Jul 13, 2023 3.050 3.100 2.990 3.060 122,613 +0.00(+0.00%)
Jul 12, 2023 2.960 3.085 2.830 3.060 268,940 +0.19(+6.62%)
Jul 11, 2023 2.720 2.940 2.710 2.870 226,853 +0.18(+6.69%)
Jul 10, 2023 2.520 2.710 2.520 2.690 141,549 +0.17(+6.75%)
Jul 07, 2023 2.490 2.570 2.420 2.520 136,221 +0.06(+2.44%)
Jul 06, 2023 2.600 2.600 2.460 2.460 179,330 -0.09(-3.53%)
Jul 05, 2023 2.570 2.590 2.500 2.550 139,420 -0.08(-3.04%)
Jul 03, 2023 2.580 2.640 2.490 2.630 182,425 +0.08(+3.14%)
Jun 30, 2023 2.630 2.641 2.540 2.550 124,934 -0.06(-2.30%)
Jun 29, 2023 2.540 2.650 2.510 2.610 148,672 +0.07(+2.76%)
Jun 28, 2023 2.510 2.560 2.410 2.540 217,188 -0.03(-1.17%)
Jun 27, 2023 2.600 2.620 2.470 2.570 181,518 +0.06(+2.39%)
Jun 26, 2023 2.600 2.660 2.470 2.510 181,729 -0.08(-3.09%)
Jun 23, 2023 2.410 2.650 2.400 2.590 1,404,610 +0.13(+5.28%)
Jun 22, 2023 2.540 2.540 2.390 2.460 250,884 -0.10(-3.91%)
Jun 21, 2023 2.700 2.750 2.530 2.560 165,205 -0.15(-5.54%)
Jun 20, 2023 2.770 2.770 2.620 2.710 166,003 -0.11(-3.90%)
Jun 16, 2023 2.750 2.840 2.650 2.820 349,647 +0.14(+5.22%)
Jun 15, 2023 2.580 2.740 2.540 2.680 170,197 +0.09(+3.47%)
Jun 14, 2023 2.590 2.690 2.525 2.590 126,911 -0.01(-0.38%)
Jun 13, 2023 2.500 2.610 2.500 2.600 134,379 +0.10(+4.00%)
Jun 12, 2023 2.460 2.520 2.450 2.500 192,741 +0.00(+0.00%)
Jun 09, 2023 2.530 2.580 2.460 2.500 184,926 -0.03(-1.19%)
Jun 08, 2023 2.470 2.590 2.440 2.530 174,967 +0.08(+3.27%)
Jun 07, 2023 2.560 2.560 2.400 2.450 255,396 -0.09(-3.54%)
Jun 06, 2023 2.440 2.550 2.400 2.540 193,558 +0.08(+3.25%)
Jun 05, 2023 2.460 2.460 2.380 2.460 196,894 -0.02(-0.81%)
Jun 02, 2023 2.500 2.620 2.350 2.480 615,695 +0.03(+1.22%)
Jun 01, 2023 2.450 2.490 2.390 2.450 105,784 +0.01(+0.41%)
May 31, 2023 2.450 2.490 2.370 2.440 97,488 +0.01(+0.41%)
May 30, 2023 2.450 2.490 2.430 2.430 182,693 +0.02(+0.83%)
May 26, 2023 2.420 2.486 2.380 2.410 144,515 -0.02(-0.82%)
May 25, 2023 2.550 2.564 2.380 2.430 158,631 -0.08(-3.19%)
May 24, 2023 2.560 2.590 2.470 2.510 172,274 -0.07(-2.71%)
May 23, 2023 2.640 2.730 2.500 2.580 265,598 -0.08(-3.01%)
May 22, 2023 2.580 2.680 2.450 2.660 275,026 +0.06(+2.31%)
May 19, 2023 2.760 2.760 2.560 2.600 205,702 -0.14(-5.11%)
May 18, 2023 2.690 2.790 2.670 2.740 149,497 +0.05(+1.86%)
May 17, 2023 2.600 2.730 2.570 2.690 166,731 +0.10(+3.86%)
May 16, 2023 2.660 2.660 2.560 2.590 176,170 -0.03(-1.15%)
May 15, 2023 2.700 2.760 2.590 2.620 254,823 -0.11(-4.03%)
May 12, 2023 2.860 3.030 2.660 2.730 925,020 -0.15(-5.21%)
May 11, 2023 3.020 3.140 2.835 2.880 160,841 -0.15(-4.95%)
May 10, 2023 3.090 3.120 2.920 3.030 214,396 -0.02(-0.66%)
May 09, 2023 3.100 3.100 2.937 3.050 70,483 -0.02(-0.65%)
May 08, 2023 3.010 3.080 2.900 3.070 96,965 +0.15(+5.14%)
May 05, 2023 2.810 2.950 2.730 2.920 147,951 +0.18(+6.57%)
May 04, 2023 2.800 2.800 2.610 2.740 176,230 -0.04(-1.44%)
May 03, 2023 2.920 2.920 2.760 2.780 180,925 -0.15(-5.12%)
May 02, 2023 3.000 3.000 2.890 2.930 116,845 -0.09(-2.98%)
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.