Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redwire Corp (NY: RDW )

5.370 +0.200 (+3.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 3.900 3.970 3.650 3.880 260,092 -0.01(-0.26%)
Feb 27, 2023 3.480 3.950 3.480 3.890 419,348 +0.43(+12.43%)
Feb 24, 2023 3.730 3.780 3.410 3.460 645,676 -0.35(-9.19%)
Feb 23, 2023 4.040 4.043 3.620 3.810 436,069 -0.09(-2.31%)
Feb 22, 2023 3.920 4.240 3.780 3.900 1,170,601 -0.02(-0.51%)
Feb 21, 2023 4.120 4.580 3.780 3.920 1,434,570 -0.03(-0.76%)
Feb 17, 2023 3.960 4.170 3.820 3.950 2,316,953 +0.08(+2.07%)
Feb 16, 2023 3.990 4.220 3.510 3.870 5,279,012 +0.09(+2.38%)
Feb 15, 2023 2.530 4.100 2.510 3.780 17,509,694 +1.24(+48.82%)
Feb 14, 2023 2.600 2.684 2.480 2.540 83,479 -0.10(-3.79%)
Feb 13, 2023 2.600 2.650 2.510 2.640 56,472 +0.05(+1.93%)
Feb 10, 2023 2.560 2.600 2.460 2.590 76,105 +0.06(+2.37%)
Feb 09, 2023 2.790 2.820 2.520 2.530 130,784 -0.17(-6.30%)
Feb 08, 2023 2.530 2.740 2.500 2.700 71,543 +0.16(+6.30%)
Feb 07, 2023 2.500 2.655 2.450 2.540 258,138 -0.02(-0.78%)
Feb 06, 2023 2.720 2.720 2.540 2.560 88,014 -0.13(-4.83%)
Feb 03, 2023 2.610 2.830 2.610 2.690 138,758 +0.04(+1.51%)
Feb 02, 2023 2.670 2.740 2.581 2.650 83,697 +0.05(+1.92%)
Feb 01, 2023 2.560 2.650 2.500 2.600 86,507 +0.04(+1.56%)
Jan 31, 2023 2.510 2.630 2.510 2.560 77,502 +0.06(+2.40%)
Jan 30, 2023 2.650 2.750 2.490 2.500 102,130 -0.13(-4.94%)
Jan 27, 2023 2.370 2.720 2.370 2.630 154,198 +0.24(+10.04%)
Jan 26, 2023 2.440 2.508 2.325 2.390 72,814 -0.03(-1.24%)
Jan 25, 2023 2.430 2.440 2.330 2.420 67,338 -0.03(-1.22%)
Jan 24, 2023 2.440 2.520 2.440 2.450 49,792 -0.04(-1.61%)
Jan 23, 2023 2.580 2.643 2.470 2.490 82,650 -0.10(-3.86%)
Jan 20, 2023 2.530 2.600 2.460 2.590 67,691 +0.12(+4.86%)
Jan 19, 2023 2.470 2.510 2.430 2.470 71,888 -0.01(-0.40%)
Jan 18, 2023 2.720 2.791 2.453 2.480 93,486 -0.22(-8.15%)
Jan 17, 2023 2.670 2.750 2.590 2.700 105,811 +0.05(+1.89%)
Jan 13, 2023 2.760 2.970 2.610 2.650 331,632 -0.06(-2.21%)
Jan 12, 2023 2.260 2.780 2.260 2.710 530,933 +0.45(+19.91%)
Jan 11, 2023 2.160 2.290 2.120 2.260 119,969 +0.14(+6.60%)
Jan 10, 2023 2.080 2.198 2.050 2.120 60,923 +0.02(+0.95%)
Jan 09, 2023 2.120 2.160 2.080 2.100 53,854 +0.01(+0.48%)
Jan 06, 2023 2.130 2.180 2.060 2.090 77,196 -0.04(-1.88%)
Jan 05, 2023 2.150 2.180 2.060 2.130 67,052 -0.05(-2.29%)
Jan 04, 2023 2.150 2.200 2.020 2.180 116,543 +0.05(+2.35%)
Jan 03, 2023 2.000 2.140 1.920 2.130 190,892 +0.15(+7.58%)
Dec 30, 2022 1.780 2.040 1.760 1.980 275,190 +0.14(+7.61%)
Dec 29, 2022 1.800 1.840 1.700 1.840 156,359 +0.16(+9.52%)
Dec 28, 2022 1.800 1.840 1.670 1.680 239,389 -0.13(-7.18%)
Dec 27, 2022 1.920 1.920 1.800 1.810 179,292 -0.11(-5.73%)
Dec 23, 2022 1.990 1.990 1.910 1.920 124,661 -0.04(-2.04%)
Dec 22, 2022 2.000 2.000 1.947 1.960 75,280 -0.03(-1.51%)
Dec 21, 2022 1.960 2.020 1.940 1.990 85,158 +0.04(+2.05%)
Dec 20, 2022 1.990 2.036 1.935 1.950 84,795 -0.05(-2.50%)
Dec 19, 2022 2.080 2.100 1.952 2.000 167,533 -0.08(-3.85%)
Dec 16, 2022 2.040 2.100 1.980 2.080 282,157 +0.03(+1.46%)
Dec 15, 2022 1.930 2.050 1.930 2.050 121,160 +0.09(+4.59%)
Dec 14, 2022 2.050 2.170 1.950 1.960 130,220 -0.06(-2.97%)
Dec 13, 2022 2.130 2.130 1.980 2.020 136,804 +0.00(+0.00%)
Dec 12, 2022 2.100 2.110 1.980 2.020 98,955 -0.03(-1.46%)
Dec 09, 2022 1.990 2.120 1.980 2.050 117,724 +0.05(+2.50%)
Dec 08, 2022 2.010 2.040 1.950 2.000 84,041 +0.03(+1.52%)
Dec 07, 2022 1.990 2.040 1.940 1.970 201,216 -0.01(-0.51%)
Dec 06, 2022 2.060 2.100 1.850 1.980 173,518 -0.03(-1.49%)
Dec 05, 2022 2.030 2.039 2.010 2.010 114,644 -0.03(-1.47%)
Dec 02, 2022 2.020 2.060 2.000 2.040 99,483 +0.01(+0.49%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.