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 )

5.365 -0.005 (-0.09%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Aug 31, 2022 2.780 2.829 2.760 2.760 58,965 -0.03(-1.08%)
Aug 30, 2022 2.760 2.830 2.720 2.790 160,612 +0.04(+1.45%)
Aug 29, 2022 2.880 2.960 2.690 2.750 245,288 -0.16(-5.50%)
Aug 26, 2022 2.990 2.990 2.790 2.910 171,360 -0.06(-2.02%)
Aug 25, 2022 2.960 3.000 2.860 2.970 103,950 +0.03(+1.02%)
Aug 24, 2022 2.910 2.980 2.840 2.940 111,720 +0.00(+0.00%)
Aug 23, 2022 2.800 2.980 2.800 2.940 131,444 +0.14(+5.00%)
Aug 22, 2022 2.870 2.900 2.720 2.800 281,751 -0.12(-4.11%)
Aug 19, 2022 2.980 2.980 2.800 2.920 274,527 -0.09(-2.99%)
Aug 18, 2022 3.220 3.280 3.000 3.010 252,014 -0.17(-5.35%)
Aug 17, 2022 3.390 3.480 3.160 3.180 131,025 -0.28(-8.09%)
Aug 16, 2022 3.580 3.670 3.430 3.460 191,259 -0.12(-3.35%)
Aug 15, 2022 3.910 3.980 3.550 3.580 223,125 -0.37(-9.37%)
Aug 12, 2022 3.900 3.960 3.700 3.950 145,016 +0.09(+2.33%)
Aug 11, 2022 3.380 3.980 3.330 3.860 355,435 +0.43(+12.54%)
Aug 10, 2022 3.480 3.580 3.080 3.430 236,278 +0.12(+3.63%)
Aug 09, 2022 3.330 3.360 3.190 3.310 64,703 -0.05(-1.49%)
Aug 08, 2022 3.390 3.591 3.320 3.360 113,567 -0.08(-2.33%)
Aug 05, 2022 3.500 3.580 3.350 3.440 134,518 -0.09(-2.55%)
Aug 04, 2022 3.520 3.570 3.440 3.530 84,650 +0.03(+0.86%)
Aug 03, 2022 3.450 3.630 3.400 3.500 120,473 +0.00(+0.00%)
Aug 02, 2022 3.380 3.640 3.355 3.500 91,244 +0.10(+2.94%)
Aug 01, 2022 3.320 3.400 3.210 3.400 118,685 +0.10(+3.03%)
Jul 29, 2022 3.430 3.430 3.210 3.300 103,846 -0.06(-1.79%)
Jul 28, 2022 3.410 3.470 3.170 3.360 114,472 +0.03(+0.90%)
Jul 27, 2022 3.180 3.400 3.150 3.330 103,876 +0.18(+5.71%)
Jul 26, 2022 3.180 3.300 3.090 3.150 112,535 -0.10(-3.08%)
Jul 25, 2022 3.240 3.330 3.205 3.250 123,303 -0.03(-0.91%)
Jul 22, 2022 3.590 3.599 3.200 3.280 136,301 -0.28(-7.87%)
Jul 21, 2022 3.610 3.610 3.450 3.560 96,716 +0.00(+0.00%)
Jul 20, 2022 3.270 3.560 3.270 3.560 105,596 +0.26(+7.88%)
Jul 19, 2022 3.320 3.560 3.240 3.300 157,590 +0.00(+0.00%)
Jul 18, 2022 3.330 3.720 3.260 3.300 146,155 +0.05(+1.54%)
Jul 15, 2022 3.190 3.250 3.090 3.250 104,822 +0.10(+3.17%)
Jul 14, 2022 3.190 3.210 3.050 3.150 143,755 -0.04(-1.25%)
Jul 13, 2022 3.130 3.270 3.120 3.190 84,334 -0.02(-0.62%)
Jul 12, 2022 3.180 3.320 3.110 3.210 131,516 +0.05(+1.58%)
Jul 11, 2022 3.290 3.350 3.130 3.160 95,180 -0.17(-5.11%)
Jul 08, 2022 3.290 3.428 3.280 3.330 100,632 +0.02(+0.60%)
Jul 07, 2022 3.180 3.330 3.180 3.310 171,238 +0.19(+6.09%)
Jul 06, 2022 3.280 3.390 3.120 3.120 131,086 -0.22(-6.59%)
Jul 05, 2022 3.120 3.340 2.950 3.340 222,280 +0.21(+6.71%)
Jul 01, 2022 3.050 3.145 2.980 3.130 95,001 +0.09(+2.96%)
Jun 30, 2022 2.910 3.067 2.780 3.040 213,551 +0.11(+3.75%)
Jun 29, 2022 3.000 3.030 2.820 2.930 353,973 -0.08(-2.66%)
Jun 28, 2022 3.170 3.260 3.000 3.010 210,255 -0.15(-4.75%)
Jun 27, 2022 3.190 3.280 2.990 3.160 296,145 -0.01(-0.32%)
Jun 24, 2022 3.330 3.452 3.160 3.170 2,368,316 -0.15(-4.52%)
Jun 23, 2022 3.540 3.620 3.270 3.320 416,727 -0.22(-6.21%)
Jun 22, 2022 3.530 3.680 3.460 3.540 309,009 -0.14(-3.80%)
Jun 21, 2022 3.910 3.970 3.600 3.680 428,639 -0.22(-5.64%)
Jun 17, 2022 3.830 3.980 3.790 3.900 314,543 +0.09(+2.36%)
Jun 16, 2022 3.660 3.810 3.515 3.810 338,483 +0.02(+0.53%)
Jun 15, 2022 3.680 3.820 3.600 3.790 233,708 +0.27(+7.67%)
Jun 14, 2022 3.620 3.630 3.440 3.520 199,161 -0.09(-2.49%)
Jun 13, 2022 3.880 3.880 3.555 3.610 301,731 -0.23(-5.99%)
Jun 10, 2022 3.950 3.990 3.780 3.840 182,617 -0.17(-4.24%)
Jun 09, 2022 4.190 4.220 3.940 4.010 291,542 -0.21(-4.98%)
Jun 08, 2022 4.310 4.405 4.170 4.220 194,373 -0.09(-2.09%)
Jun 07, 2022 4.290 4.310 3.980 4.310 344,799 +0.01(+0.23%)
Jun 06, 2022 4.640 4.690 4.180 4.300 248,659 -0.24(-5.29%)
Jun 03, 2022 4.400 4.540 4.170 4.540 197,435 +0.08(+1.79%)
Jun 02, 2022 4.260 4.630 4.260 4.460 240,302 +0.15(+3.48%)
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.