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, 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%)
May 01, 2023 3.250 3.300 2.900 3.020 296,772 -0.21(-6.50%)
Apr 28, 2023 2.990 3.240 2.905 3.230 244,769 +0.25(+8.39%)
Apr 27, 2023 2.870 2.990 2.820 2.980 120,775 +0.11(+3.83%)
Apr 26, 2023 2.930 2.960 2.840 2.870 101,112 -0.07(-2.38%)
Apr 25, 2023 3.020 3.060 2.881 2.940 272,669 -0.12(-3.92%)
Apr 24, 2023 2.990 3.089 2.940 3.060 139,724 +0.06(+2.00%)
Apr 21, 2023 3.040 3.080 2.930 3.000 202,745 +0.01(+0.33%)
Apr 20, 2023 2.960 3.020 2.893 2.990 113,653 -0.02(-0.66%)
Apr 19, 2023 2.910 3.100 2.870 3.010 200,710 +0.07(+2.38%)
Apr 18, 2023 2.980 2.990 2.820 2.940 177,711 -0.03(-1.01%)
Apr 17, 2023 2.840 3.050 2.790 2.970 213,784 +0.10(+3.48%)
Apr 14, 2023 2.750 2.920 2.740 2.870 159,497 +0.10(+3.61%)
Apr 13, 2023 2.720 2.850 2.660 2.770 189,295 +0.05(+1.84%)
Apr 12, 2023 2.830 2.910 2.710 2.720 153,764 -0.13(-4.56%)
Apr 11, 2023 2.860 2.910 2.830 2.850 98,123 -0.02(-0.70%)
Apr 10, 2023 2.780 2.880 2.755 2.870 142,833 +0.06(+2.14%)
Apr 06, 2023 2.730 2.827 2.700 2.810 98,857 +0.08(+2.93%)
Apr 05, 2023 2.800 2.840 2.710 2.730 137,377 -0.12(-4.21%)
Apr 04, 2023 3.000 3.000 2.840 2.850 159,451 -0.14(-4.68%)
Apr 03, 2023 3.050 3.080 2.850 2.990 221,419 -0.04(-1.32%)
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%)
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.