Redwire (RDW) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free RDW Stock Alerts $5.17 +0.14 (+2.78%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Redwire Stock Price Performance5 Day Performance+6.26%1 Month Performance+28.54%3 Month Performance+51.49%6 Month Performance+96.53%Year-To-Date Performance+78.60%1 Year Performance+111.20% Receive RDW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Redwire and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… RDW Stock Chart for Tuesday, May, 28, 2024 RDW Chart by TradingView Redwire Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$5.03$5.03$5.06$4.79170,800 shs$329.87 million05/24/2024$4.79$5.03+5.01%$5.06$4.79167,995 shs$329.87 million05/23/2024$4.80$4.79-0.21%$4.94$4.7576,915 shs$314.13 million05/22/2024$5.01$4.80-4.10%$5.09$4.73228,454 shs$314.78 million05/21/2024$4.98$5.01+0.50%$5.10$4.93144,587 shs$328.22 million05/20/2024$4.86$4.98+2.47%$5.09$4.82210,014 shs$326.59 million Get the Latest News and Ratings for RDW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Redwire and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$4.87$4.86-0.21%$5.01$4.83139,418 shs$318.72 million05/16/2024$4.98$4.87-2.21%$5.02$4.83140,071 shs$319.38 million05/15/2024$5.00$4.98-0.40%$5.10$4.88216,894 shs$326.59 million05/14/2024$4.83$5.00+3.52%$5.05$4.83259,826 shs$327.90 million05/13/2024$4.67$4.83+3.43%$5.08$4.71731,299 shs$316.75 million05/10/2024$4.37$4.67+6.86%$4.70$4.34201,242 shs$306.26 million05/09/2024$4.30$4.37+1.75%$4.66$4.18254,197 shs$286.59 million05/08/2024$4.07$4.30+5.53%$4.41$3.98233,516 shs$281.67 million05/07/2024$4.06$4.07+0.25%$4.16$4.00127,973 shs$266.91 million05/06/2024$4.19$4.06-3.10%$4.29$4.04134,786 shs$266.25 million05/03/2024$4.05$4.19+3.46%$4.24$4.10200,177 shs$274.78 million05/02/2024$3.92$4.05+3.32%$4.07$3.9191,275 shs$265.60 million05/01/2024$3.78$3.92+3.70%$4.02$3.77154,857 shs$257.07 million04/30/2024$3.80$3.78-0.53%$3.84$3.7869,247 shs$247.89 million04/29/2024$3.96$3.80-4.04%$4.09$3.79270,602 shs$249.20 million04/26/2024$3.85$3.95+2.60%$3.98$3.8266,381 shs$259.04 million04/25/2024$3.83$3.85+0.52%$3.85$3.75107,609 shs$252.48 million04/24/2024$3.83$3.83$3.84$3.7286,759 shs$251.17 million04/23/2024$3.74$3.83+2.41%$3.96$3.68109,179 shs$251.17 million04/22/2024$3.54$3.74+5.65%$3.74$3.57182,573 shs$245.27 million04/19/2024$3.58$3.52-1.68%$3.67$3.5154,613 shs$230.84 million04/18/2024$3.41$3.58+4.99%$3.72$3.39117,844 shs$234.78 million04/17/2024$3.53$3.41-3.26%$3.56$3.40141,667 shs$223.63 million04/16/2024$3.56$3.53-0.98%$3.60$3.51129,355 shs$231.17 million04/15/2024$3.86$3.56-7.77%$3.84$3.56190,563 shs$233.47 million04/12/2024$3.86$3.86$3.91$3.71127,029 shs$253.14 million04/11/2024$3.80$3.86+1.71%$3.94$3.75173,483 shs$253.14 million04/10/2024$4.05$3.80-6.30%$4.03$3.71217,793 shs$248.88 million04/09/2024$4.37$4.05-7.32%$4.59$3.95466,936 shs$265.60 million04/08/2024$4.37$4.37$4.43$4.30132,354 shs$286.58 million04/05/2024$4.30$4.37+1.63%$4.39$4.2582,375 shs$286.59 million04/04/2024$4.36$4.30-1.38%$4.49$4.28154,411 shs$281.99 million04/03/2024$4.29$4.36+1.63%$4.44$4.21137,881 shs$285.92 million04/02/2024$4.37$4.29-1.83%$4.41$4.25129,685 shs$281.34 millionWall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more.04/01/2024$4.39$4.37-0.46%$4.45$4.24200,663 shs$286.59 million03/29/2024$4.39$4.39$4.65$4.31296,308 shs$284.47 million03/28/2024$4.41$4.39-0.45%$4.65$4.31296,245 shs$284.47 million03/27/2024$4.25$4.41+3.76%$4.47$4.08340,926 shs$285.77 million03/26/2024$4.48$4.25-5.13%$4.58$4.20438,973 shs$275.40 million03/25/2024$4.48$4.48$4.79$4.25541,001 shs$290.30 million03/22/2024$4.24$4.50+6.13%$4.50$4.21498,030 shs$291.60 million03/21/2024$3.92$4.24+8.16%$4.41$3.951.46 million shs$274.75 million03/20/2024$3.84$3.92+2.08%$3.98$3.77264,039 shs$254.02 million03/19/2024$3.50$3.84+9.71%$3.89$3.48453,821 shs$248.83 million03/18/2024$3.35$3.50+4.48%$3.74$3.35653,493 shs$226.80 million03/15/2024$3.22$3.35+4.04%$3.37$3.17288,741 shs$217.08 million03/14/2024$3.33$3.22-3.30%$3.38$3.19144,137 shs$208.66 million03/13/2024$3.16$3.33+5.38%$3.36$3.16197,680 shs$215.78 million03/12/2024$3.10$3.16+1.94%$3.20$3.01141,818 shs$204.77 million03/11/2024$3.00$3.10+3.33%$3.15$3.02179,686 shs$200.88 million03/08/2024$3.06$3.00-1.96%$3.16$2.98169,691 shs$194.40 million03/07/2024$3.13$3.06-2.24%$3.19$3.02101,926 shs$198.29 million03/06/2024$3.03$3.13+3.30%$3.16$3.04112,380 shs$202.82 million03/05/2024$3.04$3.03-0.33%$3.07$2.94216,233 shs$196.34 million03/04/2024$3.09$3.04-1.62%$3.07$2.91228,938 shs$196.99 million03/01/2024$3.25$3.09-4.92%$3.30$3.04214,930 shs$200.23 million02/29/2024$3.36$3.25-3.27%$3.42$3.24125,071 shs$210.60 million02/28/2024$3.44$3.36-2.33%$3.47$3.25164,821 shs$217.73 million02/27/2024$3.21$3.44+7.17%$3.45$3.21280,156 shs$222.91 million Related Companies: KAMN Stock Price Chart PKE Stock Price Chart ASLE Stock Price Chart SPIR Stock Price Chart BAER Stock Price Chart EVTL Stock Price Chart TATT Stock Price Chart VTSI Stock Price Chart LUNR Stock Price Chart ATRO Stock Price Chart Receive RDW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Redwire and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RDW) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto for AIWeiss RatingsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestMusk, Bezos, and Gates All On Board… Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Redwire Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.