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 )

5.140 +0.050 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 2.910 2.921 2.790 2.890 145,826 +0.02(+0.70%)
Sep 28, 2023 2.900 2.950 2.820 2.870 100,471 +0.00(+0.00%)
Sep 27, 2023 2.930 3.050 2.840 2.870 133,859 -0.02(-0.69%)
Sep 26, 2023 2.710 2.930 2.710 2.890 149,648 +0.14(+5.09%)
Sep 25, 2023 2.860 2.780 2.730 2.750 370,684 -0.19(-6.46%)
Sep 22, 2023 2.960 3.080 2.900 2.940 123,755 -0.02(-0.68%)
Sep 21, 2023 3.160 3.210 2.950 2.960 401,255 -0.22(-6.92%)
Sep 20, 2023 3.310 3.390 3.150 3.180 155,224 -0.08(-2.45%)
Sep 19, 2023 3.350 3.560 3.260 3.260 427,686 -0.09(-2.69%)
Sep 18, 2023 3.400 3.700 3.320 3.350 702,859 +0.05(+1.52%)
Sep 15, 2023 4.120 4.270 3.300 3.300 1,022,785 -0.82(-19.90%)
Sep 14, 2023 3.460 4.240 3.420 4.120 1,070,493 +0.72(+21.18%)
Sep 13, 2023 3.180 3.626 3.030 3.400 726,205 +0.29(+9.32%)
Sep 12, 2023 3.150 3.230 3.100 3.110 96,607 -0.10(-3.12%)
Sep 11, 2023 3.110 3.240 3.110 3.210 67,378 +0.11(+3.55%)
Sep 08, 2023 3.200 3.280 3.080 3.100 56,226 -0.13(-4.02%)
Sep 07, 2023 3.190 3.270 3.080 3.230 65,137 -0.01(-0.31%)
Sep 06, 2023 3.240 3.310 3.190 3.240 55,774 +0.01(+0.31%)
Sep 05, 2023 3.340 3.375 3.210 3.230 81,081 -0.09(-2.71%)
Sep 01, 2023 3.270 3.410 3.270 3.320 67,816 +0.10(+3.11%)
Aug 31, 2023 3.270 3.340 3.210 3.220 62,871 -0.04(-1.23%)
Aug 30, 2023 3.230 3.360 3.210 3.260 100,090 +0.02(+0.62%)
Aug 29, 2023 3.240 3.400 3.220 3.240 117,467 +0.00(+0.00%)
Aug 28, 2023 3.090 3.290 3.085 3.240 82,959 +0.17(+5.54%)
Aug 25, 2023 3.090 3.160 2.910 3.070 95,933 +0.01(+0.33%)
Aug 24, 2023 3.260 3.280 3.060 3.060 74,039 -0.21(-6.42%)
Aug 23, 2023 3.120 3.300 3.090 3.270 122,594 +0.18(+5.83%)
Aug 22, 2023 3.270 3.270 3.060 3.090 209,167 -0.18(-5.50%)
Aug 21, 2023 3.200 3.310 3.175 3.270 139,876 +0.07(+2.19%)
Aug 18, 2023 3.060 3.210 3.010 3.200 111,793 +0.09(+2.89%)
Aug 17, 2023 2.990 3.170 2.930 3.110 163,790 +0.13(+4.36%)
Aug 16, 2023 3.060 3.230 2.960 2.980 313,990 -0.11(-3.56%)
Aug 15, 2023 3.280 3.378 3.070 3.090 260,997 -0.22(-6.65%)
Aug 14, 2023 3.480 3.500 3.290 3.310 161,955 -0.25(-7.02%)
Aug 11, 2023 3.530 3.600 3.440 3.560 124,737 +0.02(+0.56%)
Aug 10, 2023 3.410 3.550 3.410 3.540 139,801 +0.15(+4.42%)
Aug 09, 2023 3.450 3.500 3.260 3.390 111,232 -0.03(-0.88%)
Aug 08, 2023 3.400 3.530 3.305 3.420 180,854 -0.01(-0.29%)
Aug 07, 2023 3.650 3.650 3.360 3.430 204,028 +0.04(+1.18%)
Aug 04, 2023 3.390 3.520 3.368 3.390 107,006 -0.03(-0.88%)
Aug 03, 2023 3.530 3.610 3.340 3.420 246,076 -0.11(-3.12%)
Aug 02, 2023 3.550 3.630 3.510 3.530 135,454 -0.12(-3.29%)
Aug 01, 2023 3.610 3.690 3.510 3.650 146,358 +0.01(+0.27%)
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%)
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.