MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDW — Redwire Corporation
NYSERedwire Corporation
$10.24
-0.38(-3.58%)
- O
- 10.34
- H
- 10.40
- L
- 9.90
- V
- 13.98M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.24
Period Return-8.57%
Period High$26.64
Period Low$4.87
Avg Daily Volume16.56M
Total Trading Days365
RDW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.34 | $10.40 | $9.90 | $10.24 | $-0.38 | -3.58% | 13,978,487 | $10.11 | $9.90 $10.40 |
| Oct 6, 2026 | $10.55 | $11.15 | $10.54 | $10.62 | +$0.19 | +1.82% | 18,911,291 | $10.83 | $10.54 $11.15 |
| Oct 5, 2026 | $10.90 | $10.98 | $10.24 | $10.43 | $-0.45 | -4.14% | 18,016,600 | $10.50 | $10.24 $10.98 |
| Oct 2, 2026 | $10.83 | $11.36 | $10.59 | $10.88 | +$0.31 | +2.93% | 15,363,973 | $10.96 | $10.59 $11.36 |
| Oct 1, 2026 | $10.67 | $10.95 | $10.38 | $10.57 | +$0.13 | +1.25% | 12,586,805 | $10.67 | $10.38 $10.95 |
| Sep 30, 2026 | $10.86 | $11.35 | $10.44 | $10.44 | $-0.29 | -2.70% | 11,941,983 | $10.83 | $10.44 $11.35 |
| Sep 29, 2026 | $11.45 | $11.62 | $10.65 | $10.73 | $-0.47 | -4.20% | 13,794,261 | $10.92 | $10.65 $11.62 |
| Sep 28, 2026 | $11.31 | $11.72 | $11.17 | $11.20 | $-0.42 | -3.61% | 11,867,399 | $11.37 | $11.17 $11.72 |
| Sep 25, 2026 | $11.80 | $12.07 | $11.55 | $11.62 | +$0.02 | +0.17% | 13,335,847 | $11.76 | $11.55 $12.07 |
| Sep 24, 2026 | $11.17 | $11.86 | $11.01 | $11.60 | +$0.33 | +2.93% | 14,416,369 | $11.50 | $11.01 $11.86 |
| Sep 23, 2026 | $11.69 | $11.75 | $11.10 | $11.27 | $-0.49 | -4.17% | 12,628,254 | $11.36 | $11.10 $11.75 |
| Sep 22, 2026 | $11.69 | $11.90 | $11.44 | $11.76 | +$0.16 | +1.38% | 12,579,030 | $11.69 | $11.44 $11.90 |
| Sep 21, 2026 | $11.04 | $11.70 | $11.00 | $11.60 | +$0.86 | +8.01% | 14,001,961 | $11.54 | $11.00 $11.70 |
| Sep 18, 2026 | $11.72 | $11.75 | $10.64 | $10.74 | $-0.81 | -7.01% | 31,733,242 | $10.80 | $10.64 $11.75 |
| Sep 17, 2026 | $11.17 | $11.73 | $11.13 | $11.55 | +$0.76 | +7.04% | 12,976,844 | $11.51 | $11.13 $11.73 |
| Sep 16, 2026 | $10.74 | $10.86 | $10.30 | $10.79 | +$0.04 | +0.37% | 9,584,929 | $10.65 | $10.30 $10.86 |
| Sep 15, 2026 | $10.33 | $10.94 | $10.28 | $10.75 | +$0.26 | +2.48% | 10,271,921 | $10.65 | $10.28 $10.94 |
| Sep 14, 2026 | $10.27 | $10.94 | $10.21 | $10.49 | $-0.13 | -1.22% | 9,602,118 | $10.63 | $10.21 $10.94 |
| Sep 11, 2026 | $10.86 | $11.21 | $10.59 | $10.62 | $-0.25 | -2.30% | 11,989,932 | $10.87 | $10.59 $11.21 |
| Sep 10, 2026 | $10.50 | $11.35 | $10.43 | $10.87 | +$0.17 | +1.59% | 13,945,296 | $11.03 | $10.43 $11.35 |
| Sep 9, 2026 | $11.39 | $11.50 | $10.69 | $10.70 | $-0.53 | -4.72% | 12,467,183 | $10.92 | $10.69 $11.50 |
| Sep 8, 2026 | $10.72 | $11.36 | $10.62 | $11.23 | +$0.70 | +6.65% | 15,297,885 | $11.14 | $10.62 $11.36 |
| Sep 4, 2026 | $10.58 | $10.72 | $10.35 | $10.53 | +$0.16 | +1.54% | 8,951,338 | $10.54 | $10.35 $10.72 |
| Sep 3, 2026 | $10.55 | $10.69 | $10.19 | $10.37 | +$0.04 | +0.39% | 11,882,820 | $10.34 | $10.19 $10.69 |
| Sep 2, 2026 | $10.26 | $10.48 | $10.14 | $10.33 | +$0.07 | +0.68% | 10,271,700 | $10.32 | $10.14 $10.48 |
| Sep 1, 2026 | $10.42 | $10.62 | $10.19 | $10.26 | $-0.44 | -4.11% | 8,161,553 | $10.29 | $10.19 $10.62 |
| Aug 31, 2026 | $10.73 | $11.01 | $10.53 | $10.70 | $-0.17 | -1.56% | 10,852,245 | $10.68 | $10.53 $11.01 |
| Aug 28, 2026 | $11.17 | $11.18 | $10.68 | $10.87 | $-0.40 | -3.55% | 9,783,282 | $10.88 | $10.68 $11.18 |
| Aug 27, 2026 | $11.37 | $11.44 | $11.14 | $11.27 | +$0.00 | +0.00% | 7,846,994 | $11.27 | $11.14 $11.44 |
| Aug 26, 2026 | $11.65 | $11.88 | $11.22 | $11.27 | $-0.21 | -1.83% | 7,870,369 | $11.41 | $11.22 $11.88 |