Redwire Corp NYSE:RDW Historical Prices

Below are the 506 trading days of historical prices for RDW.

# Exchange Symbol Date Open High Low Close
506 NYSE RDW Wed, Jan 18, 2023 2.72 2.79 2.45 2.48
505 NYSE RDW Tue, Jan 17, 2023 2.67 2.75 2.59 2.70
504 NYSE RDW Fri, Jan 13, 2023 2.76 2.97 2.61 2.65
503 NYSE RDW Thu, Jan 12, 2023 2.26 2.78 2.26 2.71
502 NYSE RDW Wed, Jan 11, 2023 2.16 2.29 2.12 2.26
501 NYSE RDW Tue, Jan 10, 2023 2.08 2.20 2.05 2.12
500 NYSE RDW Mon, Jan 9, 2023 2.12 2.16 2.08 2.10
499 NYSE RDW Fri, Jan 6, 2023 2.13 2.18 2.06 2.09
498 NYSE RDW Thu, Jan 5, 2023 2.15 2.18 2.06 2.13
497 NYSE RDW Wed, Jan 4, 2023 2.15 2.20 2.02 2.18
496 NYSE RDW Tue, Jan 3, 2023 2.00 2.14 1.92 2.13
495 NYSE RDW Fri, Dec 30, 2022 1.78 2.04 1.76 1.98
494 NYSE RDW Thu, Dec 29, 2022 1.80 1.84 1.70 1.84
493 NYSE RDW Wed, Dec 28, 2022 1.80 1.84 1.67 1.68
492 NYSE RDW Tue, Dec 27, 2022 1.92 1.92 1.80 1.81
491 NYSE RDW Fri, Dec 23, 2022 1.99 1.99 1.91 1.92
490 NYSE RDW Thu, Dec 22, 2022 2.00 2.00 1.95 1.96
489 NYSE RDW Wed, Dec 21, 2022 1.96 2.02 1.94 1.99
488 NYSE RDW Tue, Dec 20, 2022 1.99 2.04 1.94 1.95
487 NYSE RDW Mon, Dec 19, 2022 2.08 2.10 1.95 2.00
486 NYSE RDW Fri, Dec 16, 2022 2.04 2.10 1.98 2.08
485 NYSE RDW Thu, Dec 15, 2022 1.93 2.05 1.93 2.05
484 NYSE RDW Wed, Dec 14, 2022 2.05 2.17 1.95 1.96
483 NYSE RDW Tue, Dec 13, 2022 2.13 2.13 1.98 2.02
482 NYSE RDW Mon, Dec 12, 2022 2.10 2.11 1.98 2.02
481 NYSE RDW Fri, Dec 9, 2022 1.99 2.12 1.98 2.05
480 NYSE RDW Thu, Dec 8, 2022 2.01 2.04 1.95 2.00
479 NYSE RDW Wed, Dec 7, 2022 1.99 2.04 1.94 1.97
478 NYSE RDW Tue, Dec 6, 2022 2.06 2.10 1.85 1.98
477 NYSE RDW Mon, Dec 5, 2022 2.03 2.04 2.01 2.01
476 NYSE RDW Fri, Dec 2, 2022 2.02 2.06 2.00 2.04
475 NYSE RDW Thu, Dec 1, 2022 2.12 2.12 2.00 2.03
474 NYSE RDW Wed, Nov 30, 2022 2.12 2.14 1.97 2.12
473 NYSE RDW Tue, Nov 29, 2022 2.19 2.19 2.08 2.11
472 NYSE RDW Mon, Nov 28, 2022 2.20 2.23 2.15 2.16
471 NYSE RDW Fri, Nov 25, 2022 2.24 2.28 2.16 2.25
470 NYSE RDW Wed, Nov 23, 2022 2.22 2.29 2.15 2.21
469 NYSE RDW Tue, Nov 22, 2022 2.27 2.27 2.11 2.22
468 NYSE RDW Mon, Nov 21, 2022 2.35 2.39 2.17 2.22
467 NYSE RDW Fri, Nov 18, 2022 2.50 2.50 2.30 2.38
466 NYSE RDW Thu, Nov 17, 2022 2.53 2.61 2.40 2.43
465 NYSE RDW Wed, Nov 16, 2022 2.64 2.64 2.55 2.59
464 NYSE RDW Tue, Nov 15, 2022 2.52 2.64 2.52 2.60
463 NYSE RDW Mon, Nov 14, 2022 2.38 2.58 2.34 2.50
462 NYSE RDW Fri, Nov 11, 2022 2.41 2.50 2.36 2.46
461 NYSE RDW Thu, Nov 10, 2022 2.38 2.43 2.32 2.40
460 NYSE RDW Wed, Nov 9, 2022 2.59 2.72 2.27 2.28
459 NYSE RDW Tue, Nov 8, 2022 2.86 2.90 2.62 2.62
458 NYSE RDW Mon, Nov 7, 2022 2.70 2.83 2.67 2.81
457 NYSE RDW Fri, Nov 4, 2022 2.76 2.78 2.60 2.65
456 NYSE RDW Thu, Nov 3, 2022 2.62 2.78 2.61 2.65
455 NYSE RDW Wed, Nov 2, 2022 2.71 2.94 2.63 2.66
454 NYSE RDW Tue, Nov 1, 2022 2.81 2.82 2.61 2.69
453 NYSE RDW Mon, Oct 31, 2022 2.61 2.81 2.55 2.74
452 NYSE RDW Fri, Oct 28, 2022 2.40 2.65 2.35 2.61
451 NYSE RDW Thu, Oct 27, 2022 2.32 2.46 2.31 2.38
450 NYSE RDW Wed, Oct 26, 2022 2.45 2.45 2.30 2.32
449 NYSE RDW Tue, Oct 25, 2022 2.25 2.43 2.25 2.39
448 NYSE RDW Mon, Oct 24, 2022 2.30 2.32 2.18 2.24
447 NYSE RDW Fri, Oct 21, 2022 2.33 2.33 2.15 2.28
446 NYSE RDW Thu, Oct 20, 2022 2.42 2.42 2.26 2.29
445 NYSE RDW Wed, Oct 19, 2022 2.38 2.39 2.32 2.38
444 NYSE RDW Tue, Oct 18, 2022 2.54 2.62 2.39 2.41
443 NYSE RDW Mon, Oct 17, 2022 2.50 2.58 2.47 2.51
442 NYSE RDW Fri, Oct 14, 2022 2.48 2.54 2.37 2.40
441 NYSE RDW Thu, Oct 13, 2022 2.45 2.62 2.43 2.49
440 NYSE RDW Wed, Oct 12, 2022 2.62 2.63 2.44 2.48
439 NYSE RDW Tue, Oct 11, 2022 2.76 2.77 2.60 2.63
438 NYSE RDW Mon, Oct 10, 2022 2.68 2.78 2.61 2.76
437 NYSE RDW Fri, Oct 7, 2022 2.78 2.81 2.62 2.67
436 NYSE RDW Thu, Oct 6, 2022 2.80 2.95 2.73 2.81
435 NYSE RDW Wed, Oct 5, 2022 2.76 2.78 2.65 2.76
434 NYSE RDW Tue, Oct 4, 2022 2.50 2.83 2.50 2.82
433 NYSE RDW Mon, Oct 3, 2022 2.45 2.55 2.32 2.49
432 NYSE RDW Fri, Sep 30, 2022 2.31 2.50 2.31 2.38
431 NYSE RDW Thu, Sep 29, 2022 2.47 2.47 2.29 2.34
430 NYSE RDW Wed, Sep 28, 2022 2.51 2.58 2.47 2.50
429 NYSE RDW Tue, Sep 27, 2022 2.51 2.62 2.45 2.50
428 NYSE RDW Mon, Sep 26, 2022 2.35 2.58 2.35 2.52
427 NYSE RDW Fri, Sep 23, 2022 2.60 2.64 2.34 2.40
426 NYSE RDW Thu, Sep 22, 2022 2.70 2.70 2.61 2.64
425 NYSE RDW Wed, Sep 21, 2022 2.71 2.77 2.65 2.68
424 NYSE RDW Tue, Sep 20, 2022 2.73 2.75 2.61 2.68
423 NYSE RDW Mon, Sep 19, 2022 2.71 2.80 2.69 2.77
422 NYSE RDW Fri, Sep 16, 2022 2.91 2.92 2.65 2.67
421 NYSE RDW Thu, Sep 15, 2022 3.00 3.10 2.95 2.98
420 NYSE RDW Wed, Sep 14, 2022 3.01 3.07 2.81 3.01
419 NYSE RDW Tue, Sep 13, 2022 3.19 3.19 2.93 2.99
418 NYSE RDW Mon, Sep 12, 2022 3.14 3.23 3.03 3.20
417 NYSE RDW Fri, Sep 9, 2022 3.01 3.16 3.00 3.10
416 NYSE RDW Thu, Sep 8, 2022 2.84 3.04 2.80 3.01
415 NYSE RDW Wed, Sep 7, 2022 2.68 2.89 2.68 2.86
414 NYSE RDW Tue, Sep 6, 2022 2.85 2.90 2.65 2.72
413 NYSE RDW Fri, Sep 2, 2022 2.79 2.97 2.70 2.84
412 NYSE RDW Thu, Sep 1, 2022 2.77 2.85 2.69 2.79
411 NYSE RDW Wed, Aug 31, 2022 2.78 2.83 2.76 2.76
410 NYSE RDW Tue, Aug 30, 2022 2.76 2.83 2.72 2.79
409 NYSE RDW Mon, Aug 29, 2022 2.88 2.96 2.69 2.75
408 NYSE RDW Fri, Aug 26, 2022 2.99 2.99 2.79 2.91
407 NYSE RDW Thu, Aug 25, 2022 2.96 3.00 2.86 2.97
406 NYSE RDW Wed, Aug 24, 2022 2.91 2.98 2.84 2.94
405 NYSE RDW Tue, Aug 23, 2022 2.80 2.98 2.80 2.94
404 NYSE RDW Mon, Aug 22, 2022 2.87 2.90 2.72 2.80
403 NYSE RDW Fri, Aug 19, 2022 2.98 2.98 2.80 2.92
402 NYSE RDW Thu, Aug 18, 2022 3.22 3.28 3.00 3.01
401 NYSE RDW Wed, Aug 17, 2022 3.39 3.48 3.16 3.18
400 NYSE RDW Tue, Aug 16, 2022 3.58 3.67 3.43 3.46
399 NYSE RDW Mon, Aug 15, 2022 3.91 3.98 3.55 3.58
398 NYSE RDW Fri, Aug 12, 2022 3.90 3.96 3.70 3.95
397 NYSE RDW Thu, Aug 11, 2022 3.38 3.98 3.33 3.86
396 NYSE RDW Wed, Aug 10, 2022 3.48 3.58 3.08 3.43
395 NYSE RDW Tue, Aug 9, 2022 3.33 3.36 3.19 3.31
394 NYSE RDW Mon, Aug 8, 2022 3.39 3.59 3.32 3.36
393 NYSE RDW Fri, Aug 5, 2022 3.50 3.58 3.35 3.44
392 NYSE RDW Thu, Aug 4, 2022 3.52 3.57 3.44 3.53
391 NYSE RDW Wed, Aug 3, 2022 3.45 3.63 3.40 3.50
390 NYSE RDW Tue, Aug 2, 2022 3.38 3.64 3.36 3.50
389 NYSE RDW Mon, Aug 1, 2022 3.32 3.40 3.21 3.40
388 NYSE RDW Fri, Jul 29, 2022 3.43 3.43 3.21 3.30
387 NYSE RDW Thu, Jul 28, 2022 3.41 3.47 3.17 3.36
386 NYSE RDW Wed, Jul 27, 2022 3.18 3.40 3.15 3.33
385 NYSE RDW Tue, Jul 26, 2022 3.18 3.30 3.09 3.15
384 NYSE RDW Mon, Jul 25, 2022 3.24 3.33 3.21 3.25
383 NYSE RDW Fri, Jul 22, 2022 3.59 3.60 3.20 3.28
382 NYSE RDW Thu, Jul 21, 2022 3.61 3.61 3.45 3.56
381 NYSE RDW Wed, Jul 20, 2022 3.27 3.56 3.27 3.56
380 NYSE RDW Tue, Jul 19, 2022 3.32 3.56 3.24 3.30
379 NYSE RDW Mon, Jul 18, 2022 3.33 3.72 3.26 3.30
378 NYSE RDW Fri, Jul 15, 2022 3.19 3.25 3.09 3.25
377 NYSE RDW Thu, Jul 14, 2022 3.19 3.21 3.05 3.15
376 NYSE RDW Wed, Jul 13, 2022 3.13 3.27 3.12 3.19
375 NYSE RDW Tue, Jul 12, 2022 3.18 3.32 3.11 3.21
374 NYSE RDW Mon, Jul 11, 2022 3.29 3.35 3.13 3.16
373 NYSE RDW Fri, Jul 8, 2022 3.29 3.43 3.28 3.33
372 NYSE RDW Thu, Jul 7, 2022 3.18 3.33 3.18 3.31
371 NYSE RDW Wed, Jul 6, 2022 3.28 3.39 3.12 3.12
370 NYSE RDW Tue, Jul 5, 2022 3.12 3.34 2.95 3.34
369 NYSE RDW Fri, Jul 1, 2022 3.05 3.15 2.98 3.13
368 NYSE RDW Thu, Jun 30, 2022 2.91 3.07 2.78 3.04
367 NYSE RDW Wed, Jun 29, 2022 3.00 3.03 2.82 2.93
366 NYSE RDW Tue, Jun 28, 2022 3.17 3.26 3.00 3.01
365 NYSE RDW Mon, Jun 27, 2022 3.19 3.28 2.99 3.16
364 NYSE RDW Fri, Jun 24, 2022 3.33 3.45 3.16 3.17
363 NYSE RDW Thu, Jun 23, 2022 3.54 3.62 3.27 3.32
362 NYSE RDW Wed, Jun 22, 2022 3.53 3.68 3.46 3.54
361 NYSE RDW Tue, Jun 21, 2022 3.91 3.97 3.60 3.68
360 NYSE RDW Fri, Jun 17, 2022 3.83 3.98 3.79 3.90
359 NYSE RDW Thu, Jun 16, 2022 3.66 3.81 3.52 3.81
358 NYSE RDW Wed, Jun 15, 2022 3.68 3.82 3.60 3.79
357 NYSE RDW Tue, Jun 14, 2022 3.62 3.63 3.44 3.52
356 NYSE RDW Mon, Jun 13, 2022 3.88 3.88 3.56 3.61
355 NYSE RDW Fri, Jun 10, 2022 3.95 3.99 3.78 3.84
354 NYSE RDW Thu, Jun 9, 2022 4.19 4.22 3.94 4.01
353 NYSE RDW Wed, Jun 8, 2022 4.31 4.41 4.17 4.22
352 NYSE RDW Tue, Jun 7, 2022 4.29 4.35 3.98 4.31
351 NYSE RDW Mon, Jun 6, 2022 4.64 4.69 4.18 4.30
350 NYSE RDW Fri, Jun 3, 2022 4.40 4.54 4.17 4.54
349 NYSE RDW Thu, Jun 2, 2022 4.26 4.63 4.26 4.46
348 NYSE RDW Wed, Jun 1, 2022 4.42 4.60 4.25 4.31
347 NYSE RDW Tue, May 31, 2022 4.16 4.37 4.06 4.36
346 NYSE RDW Fri, May 27, 2022 4.03 4.24 3.96 4.15
345 NYSE RDW Thu, May 26, 2022 3.76 4.04 3.76 4.02
344 NYSE RDW Wed, May 25, 2022 3.50 3.87 3.50 3.80
343 NYSE RDW Tue, May 24, 2022 3.71 3.73 3.36 3.56
342 NYSE RDW Mon, May 23, 2022 4.13 4.13 3.70 3.75
341 NYSE RDW Fri, May 20, 2022 4.06 4.09 3.75 4.01
340 NYSE RDW Thu, May 19, 2022 4.04 4.45 3.97 3.99
339 NYSE RDW Wed, May 18, 2022 4.24 4.29 3.97 4.12
338 NYSE RDW Tue, May 17, 2022 3.84 4.34 3.84 4.26
337 NYSE RDW Mon, May 16, 2022 3.78 4.04 3.70 3.76
336 NYSE RDW Fri, May 13, 2022 3.95 4.04 3.76 3.76
335 NYSE RDW Thu, May 12, 2022 3.81 4.12 3.65 3.70
334 NYSE RDW Wed, May 11, 2022 4.88 4.88 3.90 3.93
333 NYSE RDW Tue, May 10, 2022 5.66 5.72 4.80 4.99
332 NYSE RDW Mon, May 9, 2022 5.94 6.02 5.45 5.51
331 NYSE RDW Fri, May 6, 2022 6.19 6.21 5.84 6.09
330 NYSE RDW Thu, May 5, 2022 6.45 6.45 6.07 6.24
329 NYSE RDW Wed, May 4, 2022 6.49 6.55 6.18 6.52
328 NYSE RDW Tue, May 3, 2022 6.44 6.52 6.18 6.45
327 NYSE RDW Mon, May 2, 2022 5.92 6.42 5.91 6.36
326 NYSE RDW Fri, Apr 29, 2022 6.12 6.39 5.96 6.02
325 NYSE RDW Thu, Apr 28, 2022 5.83 6.20 5.66 6.16
324 NYSE RDW Wed, Apr 27, 2022 5.61 5.88 5.61 5.73
323 NYSE RDW Tue, Apr 26, 2022 6.09 6.17 5.67 5.69
322 NYSE RDW Mon, Apr 25, 2022 6.11 6.47 6.05 6.17
321 NYSE RDW Fri, Apr 22, 2022 6.02 6.37 6.02 6.29
320 NYSE RDW Thu, Apr 21, 2022 6.42 6.62 6.00 6.11
319 NYSE RDW Wed, Apr 20, 2022 6.24 6.49 6.14 6.40
318 NYSE RDW Tue, Apr 19, 2022 5.73 6.30 5.73 6.20
317 NYSE RDW Mon, Apr 18, 2022 5.80 6.00 5.65 5.76
316 NYSE RDW Thu, Apr 14, 2022 6.13 6.29 5.88 5.92
315 NYSE RDW Wed, Apr 13, 2022 6.03 6.23 6.03 6.18
314 NYSE RDW Tue, Apr 12, 2022 6.27 6.55 5.99 6.03
313 NYSE RDW Mon, Apr 11, 2022 6.25 6.53 6.11 6.16
312 NYSE RDW Fri, Apr 8, 2022 6.25 6.44 6.13 6.30
311 NYSE RDW Thu, Apr 7, 2022 6.35 6.43 6.18 6.32
310 NYSE RDW Wed, Apr 6, 2022 6.19 6.37 5.91 6.35
309 NYSE RDW Tue, Apr 5, 2022 6.35 6.70 6.24 6.32
308 NYSE RDW Mon, Apr 4, 2022 6.00 6.57 5.88 6.48
307 NYSE RDW Fri, Apr 1, 2022 7.15 7.15 5.74 6.05
306 NYSE RDW Thu, Mar 31, 2022 8.42 8.78 8.39 8.48
305 NYSE RDW Wed, Mar 30, 2022 8.24 8.37 7.85 7.96
304 NYSE RDW Tue, Mar 29, 2022 7.55 8.29 7.55 8.18
303 NYSE RDW Mon, Mar 28, 2022 7.98 7.98 7.45 7.74
302 NYSE RDW Fri, Mar 25, 2022 8.04 8.19 7.62 7.82
301 NYSE RDW Thu, Mar 24, 2022 8.02 8.13 7.71 8.09
300 NYSE RDW Wed, Mar 23, 2022 7.73 8.10 7.56 7.98
299 NYSE RDW Tue, Mar 22, 2022 7.69 7.94 7.58 7.79
298 NYSE RDW Mon, Mar 21, 2022 7.25 7.87 7.25 7.74
297 NYSE RDW Fri, Mar 18, 2022 6.91 7.57 6.86 7.57
296 NYSE RDW Thu, Mar 17, 2022 6.58 7.07 6.58 6.98
295 NYSE RDW Wed, Mar 16, 2022 6.20 6.82 6.11 6.69
294 NYSE RDW Tue, Mar 15, 2022 5.71 6.18 5.60 6.13
293 NYSE RDW Mon, Mar 14, 2022 6.02 6.02 5.60 5.76
292 NYSE RDW Fri, Mar 11, 2022 6.16 6.16 5.84 5.97
291 NYSE RDW Thu, Mar 10, 2022 6.12 6.25 5.91 6.13
290 NYSE RDW Wed, Mar 9, 2022 5.82 6.35 5.74 6.22
289 NYSE RDW Tue, Mar 8, 2022 5.31 6.06 5.31 5.75
288 NYSE RDW Mon, Mar 7, 2022 5.77 5.92 5.32 5.34
287 NYSE RDW Fri, Mar 4, 2022 5.42 5.84 5.41 5.67
286 NYSE RDW Thu, Mar 3, 2022 5.60 5.64 5.40 5.49
285 NYSE RDW Wed, Mar 2, 2022 5.41 5.65 5.29 5.55
284 NYSE RDW Tue, Mar 1, 2022 5.60 5.69 5.36 5.41
283 NYSE RDW Mon, Feb 28, 2022 5.62 5.98 5.53 5.60
282 NYSE RDW Fri, Feb 25, 2022 5.27 5.60 5.08 5.46
281 NYSE RDW Thu, Feb 24, 2022 4.27 5.28 4.25 5.23
280 NYSE RDW Wed, Feb 23, 2022 5.00 5.11 4.67 4.67
279 NYSE RDW Tue, Feb 22, 2022 5.11 5.23 4.89 4.92
278 NYSE RDW Fri, Feb 18, 2022 5.18 5.34 5.10 5.12
277 NYSE RDW Thu, Feb 17, 2022 5.60 5.64 5.18 5.23
276 NYSE RDW Wed, Feb 16, 2022 5.66 5.86 5.54 5.70
275 NYSE RDW Tue, Feb 15, 2022 5.73 5.94 5.62 5.73
274 NYSE RDW Mon, Feb 14, 2022 5.81 5.97 5.56 5.56
273 NYSE RDW Fri, Feb 11, 2022 6.38 6.40 5.80 5.89
272 NYSE RDW Thu, Feb 10, 2022 5.96 6.54 5.93 6.28
271 NYSE RDW Wed, Feb 9, 2022 6.09 6.21 6.00 6.06
270 NYSE RDW Tue, Feb 8, 2022 5.82 6.14 5.71 5.95
269 NYSE RDW Mon, Feb 7, 2022 5.80 6.00 5.61 5.87
268 NYSE RDW Fri, Feb 4, 2022 5.51 5.97 5.42 5.79
267 NYSE RDW Thu, Feb 3, 2022 5.43 6.65 5.30 5.64
266 NYSE RDW Wed, Feb 2, 2022 5.60 5.60 5.21 5.29
265 NYSE RDW Tue, Feb 1, 2022 5.39 5.60 5.29 5.51
264 NYSE RDW Mon, Jan 31, 2022 4.85 5.42 4.83 5.37
263 NYSE RDW Fri, Jan 28, 2022 5.07 5.13 4.66 4.86
262 NYSE RDW Thu, Jan 27, 2022 5.38 5.65 5.04 5.08
261 NYSE RDW Wed, Jan 26, 2022 5.52 5.81 5.34 5.37
260 NYSE RDW Tue, Jan 25, 2022 5.29 5.50 5.17 5.40
259 NYSE RDW Mon, Jan 24, 2022 5.11 5.38 4.85 5.36
258 NYSE RDW Fri, Jan 21, 2022 5.59 5.60 5.22 5.29
257 NYSE RDW Thu, Jan 20, 2022 5.80 6.03 5.63 5.67
256 NYSE RDW Wed, Jan 19, 2022 5.90 5.90 5.58 5.75
255 NYSE RDW Tue, Jan 18, 2022 5.89 5.99 5.74 5.86
254 NYSE RDW Fri, Jan 14, 2022 5.50 6.03 5.47 5.95
253 NYSE RDW Thu, Jan 13, 2022 6.19 6.19 5.58 5.62
252 NYSE RDW Wed, Jan 12, 2022 6.10 6.23 5.76 6.08
251 NYSE RDW Tue, Jan 11, 2022 5.87 6.17 5.84 6.03
250 NYSE RDW Mon, Jan 10, 2022 6.15 6.15 5.59 5.91
249 NYSE RDW Fri, Jan 7, 2022 6.05 6.49 5.98 6.32
248 NYSE RDW Thu, Jan 6, 2022 6.20 6.30 5.74 6.13
247 NYSE RDW Wed, Jan 5, 2022 6.92 6.92 6.16 6.22
246 NYSE RDW Tue, Jan 4, 2022 7.32 7.41 6.76 6.86
245 NYSE RDW Mon, Jan 3, 2022 6.82 7.26 6.78 7.19
244 NYSE RDW Fri, Dec 31, 2021 6.53 6.79 6.53 6.75
243 NYSE RDW Thu, Dec 30, 2021 6.68 6.92 6.60 6.64
242 NYSE RDW Wed, Dec 29, 2021 6.80 6.86 6.44 6.73
241 NYSE RDW Tue, Dec 28, 2021 7.08 7.13 6.60 6.82
240 NYSE RDW Mon, Dec 27, 2021 7.26 7.31 6.99 7.21
239 NYSE RDW Thu, Dec 23, 2021 7.40 7.63 7.23 7.34
238 NYSE RDW Wed, Dec 22, 2021 7.00 7.76 6.95 7.39
237 NYSE RDW Tue, Dec 21, 2021 6.95 7.20 6.91 7.05
236 NYSE RDW Mon, Dec 20, 2021 7.12 7.20 6.74 6.87
235 NYSE RDW Fri, Dec 17, 2021 7.18 7.48 7.04 7.24
234 NYSE RDW Thu, Dec 16, 2021 7.77 7.89 7.17 7.30
233 NYSE RDW Wed, Dec 15, 2021 7.21 7.76 7.01 7.63
232 NYSE RDW Tue, Dec 14, 2021 7.17 7.40 7.00 7.28
231 NYSE RDW Mon, Dec 13, 2021 7.85 7.95 7.29 7.32
230 NYSE RDW Fri, Dec 10, 2021 8.00 8.08 7.72 7.87
229 NYSE RDW Thu, Dec 9, 2021 7.97 8.34 7.84 7.91
228 NYSE RDW Wed, Dec 8, 2021 7.91 8.15 7.71 7.82
227 NYSE RDW Tue, Dec 7, 2021 7.69 8.09 7.55 7.99
226 NYSE RDW Mon, Dec 6, 2021 7.61 7.70 6.96 7.39
225 NYSE RDW Fri, Dec 3, 2021 8.10 8.14 7.26 7.71
224 NYSE RDW Thu, Dec 2, 2021 8.17 8.43 7.54 8.06
223 NYSE RDW Wed, Dec 1, 2021 9.00 9.01 8.05 8.11
222 NYSE RDW Tue, Nov 30, 2021 9.27 9.39 8.77 8.87
221 NYSE RDW Mon, Nov 29, 2021 9.55 9.63 8.92 9.10
220 NYSE RDW Fri, Nov 26, 2021 8.99 9.51 8.92 9.44
219 NYSE RDW Wed, Nov 24, 2021 9.43 9.67 8.88 9.20
218 NYSE RDW Tue, Nov 23, 2021 9.51 9.54 8.78 9.21
217 NYSE RDW Mon, Nov 22, 2021 10.02 10.08 9.15 9.61
216 NYSE RDW Fri, Nov 19, 2021 10.00 10.15 9.67 9.93
215 NYSE RDW Thu, Nov 18, 2021 10.11 10.23 9.68 10.16
214 NYSE RDW Wed, Nov 17, 2021 10.17 10.32 9.94 10.00
213 NYSE RDW Tue, Nov 16, 2021 10.33 12.15 9.76 10.32
212 NYSE RDW Mon, Nov 15, 2021 11.08 11.11 10.36 10.50
211 NYSE RDW Fri, Nov 12, 2021 10.91 11.58 10.91 11.25
210 NYSE RDW Thu, Nov 11, 2021 10.31 11.43 10.30 10.88
209 NYSE RDW Wed, Nov 10, 2021 11.09 11.15 9.93 9.99
208 NYSE RDW Tue, Nov 9, 2021 12.11 12.65 11.82 11.91
207 NYSE RDW Mon, Nov 8, 2021 12.92 13.13 12.06 12.23
206 NYSE RDW Fri, Nov 5, 2021 13.07 13.52 12.66 12.76
205 NYSE RDW Thu, Nov 4, 2021 13.29 13.79 12.90 12.99
204 NYSE RDW Wed, Nov 3, 2021 12.60 13.45 12.44 13.01
203 NYSE RDW Tue, Nov 2, 2021 12.78 13.10 12.48 12.60
202 NYSE RDW Mon, Nov 1, 2021 11.76 12.96 11.26 12.72
201 NYSE RDW Fri, Oct 29, 2021 12.35 12.61 11.72 11.88
200 NYSE RDW Thu, Oct 28, 2021 12.95 13.22 12.37 12.45
199 NYSE RDW Wed, Oct 27, 2021 13.05 13.19 12.15 12.95
198 NYSE RDW Tue, Oct 26, 2021 13.14 14.68 12.55 13.19
197 NYSE RDW Mon, Oct 25, 2021 12.17 16.98 11.65 13.14
196 NYSE RDW Fri, Oct 22, 2021 11.24 12.60 11.01 12.16
195 NYSE RDW Thu, Oct 21, 2021 10.95 11.46 10.89 11.24
194 NYSE RDW Wed, Oct 20, 2021 10.84 11.34 10.49 10.90
193 NYSE RDW Tue, Oct 19, 2021 10.85 11.10 10.61 10.67
192 NYSE RDW Mon, Oct 18, 2021 10.24 10.93 10.20 10.60
191 NYSE RDW Fri, Oct 15, 2021 11.02 11.11 10.06 10.25
190 NYSE RDW Thu, Oct 14, 2021 11.65 11.96 10.68 10.90
189 NYSE RDW Wed, Oct 13, 2021 10.12 12.84 10.02 12.13
188 NYSE RDW Tue, Oct 12, 2021 9.32 10.87 9.26 9.94
187 NYSE RDW Mon, Oct 11, 2021 9.41 9.53 9.03 9.25
186 NYSE RDW Fri, Oct 8, 2021 10.00 10.05 9.33 9.48
185 NYSE RDW Thu, Oct 7, 2021 8.97 10.39 8.90 9.77
184 NYSE RDW Wed, Oct 6, 2021 8.92 9.17 8.78 8.80
183 NYSE RDW Tue, Oct 5, 2021 8.83 9.44 8.82 9.11
182 NYSE RDW Mon, Oct 4, 2021 9.41 9.69 8.99 9.03
181 NYSE RDW Fri, Oct 1, 2021 9.73 9.97 9.46 9.48
180 NYSE RDW Thu, Sep 30, 2021 9.86 10.00 9.57 9.63
179 NYSE RDW Wed, Sep 29, 2021 10.09 10.34 9.80 9.85
178 NYSE RDW Tue, Sep 28, 2021 10.10 10.44 9.95 10.05
177 NYSE RDW Mon, Sep 27, 2021 10.50 10.65 9.96 9.99
176 NYSE RDW Fri, Sep 24, 2021 10.70 10.88 10.39 10.48
175 NYSE RDW Thu, Sep 23, 2021 11.25 11.42 10.89 10.89
174 NYSE RDW Wed, Sep 22, 2021 11.46 11.71 11.07 11.29
173 NYSE RDW Tue, Sep 21, 2021 11.57 11.84 11.44 11.45
172 NYSE RDW Mon, Sep 20, 2021 11.13 11.57 11.00 11.36
171 NYSE RDW Fri, Sep 17, 2021 11.07 11.54 10.95 11.36
170 NYSE RDW Thu, Sep 16, 2021 10.66 11.21 10.66 11.07
169 NYSE RDW Wed, Sep 15, 2021 10.85 11.00 10.37 10.56
168 NYSE RDW Tue, Sep 14, 2021 11.30 11.61 10.66 10.67
167 NYSE RDW Mon, Sep 13, 2021 11.68 11.85 11.12 11.31
166 NYSE RDW Fri, Sep 10, 2021 12.50 13.12 11.64 11.64
165 NYSE RDW Thu, Sep 9, 2021 11.83 13.34 11.70 12.85
164 NYSE RDW Wed, Sep 8, 2021 11.88 12.02 11.58 11.91
163 NYSE RDW Tue, Sep 7, 2021 12.26 12.49 11.55 11.77
162 NYSE RDW Fri, Sep 3, 2021 10.70 12.96 10.70 12.24
161 NYSE RDW Thu, Sep 2, 2021 10.25 10.72 10.21 10.50
160 NYSE RDW Wed, Sep 1, 2021 10.18 10.74 10.00 10.03
159 NYSE RDW Tue, Aug 31, 2021 10.00 10.35 9.95 10.16
158 NYSE RDW Mon, Aug 30, 2021 10.09 10.10 9.91 9.98
157 NYSE RDW Fri, Aug 27, 2021 10.09 10.11 9.97 10.01
156 NYSE RDW Thu, Aug 26, 2021 10.10 10.11 10.06 10.09
155 NYSE RDW Wed, Aug 25, 2021 10.07 10.10 10.06 10.08
154 NYSE RDW Tue, Aug 24, 2021 10.10 10.10 10.06 10.08
153 NYSE RDW Mon, Aug 23, 2021 10.07 10.09 10.05 10.07
152 NYSE RDW Fri, Aug 20, 2021 10.07 10.08 10.06 10.06
151 NYSE RDW Thu, Aug 19, 2021 10.08 10.10 10.06 10.09
150 NYSE RDW Wed, Aug 18, 2021 10.10 10.11 10.08 10.08
149 NYSE RDW Tue, Aug 17, 2021 10.10 10.12 10.09 10.09
148 NYSE RDW Mon, Aug 16, 2021 10.12 10.12 10.10 10.10
147 NYSE RDW Fri, Aug 13, 2021 10.09 10.11 10.09 10.10
146 NYSE RDW Thu, Aug 12, 2021 10.10 10.11 10.08 10.09
145 NYSE RDW Wed, Aug 11, 2021 10.06 10.08 10.05 10.06
144 NYSE RDW Tue, Aug 10, 2021 10.03 10.08 10.03 10.07
143 NYSE RDW Mon, Aug 9, 2021 10.02 10.09 10.02 10.07
142 NYSE RDW Fri, Aug 6, 2021 10.02 10.07 10.02 10.03
141 NYSE RDW Thu, Aug 5, 2021 10.01 10.04 10.01 10.03
140 NYSE RDW Wed, Aug 4, 2021 10.02 10.05 10.01 10.04
139 NYSE RDW Tue, Aug 3, 2021 10.01 10.09 10.01 10.03
138 NYSE RDW Mon, Aug 2, 2021 10.04 10.04 10.02 10.04
137 NYSE RDW Fri, Jul 30, 2021 10.05 10.06 10.03 10.04
136 NYSE RDW Thu, Jul 29, 2021 10.05 10.07 10.00 10.07
135 NYSE RDW Wed, Jul 28, 2021 10.01 10.05 10.00 10.05
134 NYSE RDW Tue, Jul 27, 2021 9.99 10.02 9.99 10.01
133 NYSE RDW Mon, Jul 26, 2021 10.06 10.06 9.99 10.00
132 NYSE RDW Fri, Jul 23, 2021 10.03 10.07 10.02 10.06
131 NYSE RDW Thu, Jul 22, 2021 10.10 10.13 10.03 10.04
130 NYSE RDW Wed, Jul 21, 2021 10.08 10.14 10.05 10.14
129 NYSE RDW Tue, Jul 20, 2021 10.05 10.11 10.05 10.07
128 NYSE RDW Mon, Jul 19, 2021 10.07 10.09 10.02 10.08
127 NYSE RDW Fri, Jul 16, 2021 10.19 10.19 10.10 10.12
126 NYSE RDW Thu, Jul 15, 2021 10.21 10.24 10.10 10.14
125 NYSE RDW Wed, Jul 14, 2021 10.27 10.30 10.13 10.21
124 NYSE RDW Tue, Jul 13, 2021 10.41 10.44 10.10 10.25
123 NYSE RDW Mon, Jul 12, 2021 10.51 10.65 10.36 10.39
122 NYSE RDW Fri, Jul 9, 2021 10.42 10.80 10.36 10.46
121 NYSE RDW Thu, Jul 8, 2021 10.35 10.49 10.20 10.43
120 NYSE RDW Wed, Jul 7, 2021 10.52 10.73 10.40 10.52
119 NYSE RDW Tue, Jul 6, 2021 10.75 10.75 10.28 10.44
118 NYSE RDW Fri, Jul 2, 2021 10.40 10.70 10.40 10.53
117 NYSE RDW Thu, Jul 1, 2021 10.42 10.42 10.25 10.30
116 NYSE RDW Wed, Jun 30, 2021 10.19 10.44 10.19 10.31
115 NYSE RDW Tue, Jun 29, 2021 10.19 10.24 10.15 10.19
114 NYSE RDW Mon, Jun 28, 2021 10.10 10.19 10.09 10.16
113 NYSE RDW Fri, Jun 25, 2021 10.07 10.10 10.03 10.10
112 NYSE RDW Thu, Jun 24, 2021 10.07 10.08 10.00 10.03
111 NYSE RDW Wed, Jun 23, 2021 10.07 10.07 10.02 10.04
110 NYSE RDW Tue, Jun 22, 2021 10.05 10.06 10.02 10.03
109 NYSE RDW Mon, Jun 21, 2021 10.04 10.07 10.02 10.07
108 NYSE RDW Fri, Jun 18, 2021 10.04 10.08 10.04 10.05
107 NYSE RDW Thu, Jun 17, 2021 10.15 10.18 9.99 10.08
106 NYSE RDW Wed, Jun 16, 2021 10.14 10.19 10.07 10.12
105 NYSE RDW Tue, Jun 15, 2021 10.16 10.25 10.12 10.19
104 NYSE RDW Mon, Jun 14, 2021 10.32 10.33 10.07 10.16
103 NYSE RDW Fri, Jun 11, 2021 10.16 10.22 10.14 10.19
102 NYSE RDW Thu, Jun 10, 2021 10.18 10.24 10.13 10.20
101 NYSE RDW Wed, Jun 9, 2021 10.39 10.40 10.11 10.13
100 NYSE RDW Tue, Jun 8, 2021 10.09 10.28 10.06 10.24
99 NYSE RDW Mon, Jun 7, 2021 10.07 10.09 10.04 10.07
98 NYSE RDW Fri, Jun 4, 2021 10.07 10.07 10.01 10.03
97 NYSE RDW Thu, Jun 3, 2021 10.02 10.08 10.02 10.04
96 NYSE RDW Wed, Jun 2, 2021 10.00 10.07 10.00 10.03
95 NYSE RDW Tue, Jun 1, 2021 10.08 10.08 9.98 10.00
94 NYSE RDW Fri, May 28, 2021 10.05 10.08 10.02 10.04
93 NYSE RDW Thu, May 27, 2021 10.07 10.07 10.02 10.03
92 NYSE RDW Wed, May 26, 2021 10.04 10.05 10.02 10.03
91 NYSE RDW Tue, May 25, 2021 10.05 10.23 10.00 10.01
90 NYSE RDW Mon, May 24, 2021 10.06 10.08 10.01 10.05
89 NYSE RDW Fri, May 21, 2021 10.09 10.09 10.01 10.02
88 NYSE RDW Thu, May 20, 2021 10.04 10.04 10.01 10.03
87 NYSE RDW Wed, May 19, 2021 10.02 10.05 10.01 10.01
86 NYSE RDW Tue, May 18, 2021 10.05 10.08 10.01 10.05
85 NYSE RDW Mon, May 17, 2021 10.04 10.04 10.00 10.03
84 NYSE RDW Fri, May 14, 2021 10.00 10.05 10.00 10.04
83 NYSE RDW Thu, May 13, 2021 10.01 10.06 10.00 10.02
82 NYSE RDW Wed, May 12, 2021 10.01 10.06 10.01 10.02
81 NYSE RDW Tue, May 11, 2021 10.00 10.09 10.00 10.05
80 NYSE RDW Mon, May 10, 2021 10.06 10.10 10.02 10.05
79 NYSE RDW Fri, May 7, 2021 10.07 10.12 10.04 10.06
78 NYSE RDW Thu, May 6, 2021 10.02 10.13 10.02 10.09
77 NYSE RDW Wed, May 5, 2021 10.10 10.06 10.02 10.04
76 NYSE RDW Tue, May 4, 2021 10.05 10.12 10.04 10.09
75 NYSE RDW Mon, May 3, 2021 10.12 10.12 10.05 10.07
74 NYSE RDW Fri, Apr 30, 2021 10.08 10.12 10.08 10.12
73 NYSE RDW Thu, Apr 29, 2021 10.20 10.20 10.08 10.10
72 NYSE RDW Wed, Apr 28, 2021 10.12 10.19 10.10 10.17
71 NYSE RDW Tue, Apr 27, 2021 10.16 10.22 10.11 10.13
70 NYSE RDW Mon, Apr 26, 2021 10.22 10.27 10.15 10.19
69 NYSE RDW Fri, Apr 23, 2021 10.15 10.22 10.11 10.18
68 NYSE RDW Thu, Apr 22, 2021 10.23 10.23 10.10 10.10
67 NYSE RDW Wed, Apr 21, 2021 10.15 10.26 10.13 10.21
66 NYSE RDW Tue, Apr 20, 2021 10.29 10.29 10.12 10.15
65 NYSE RDW Mon, Apr 19, 2021 10.15 10.25 10.12 10.20
64 NYSE RDW Fri, Apr 16, 2021 10.24 10.28 10.12 10.22
63 NYSE RDW Thu, Apr 15, 2021 10.30 10.35 10.17 10.18
62 NYSE RDW Wed, Apr 14, 2021 10.41 10.47 10.23 10.28
61 NYSE RDW Tue, Apr 13, 2021 10.44 10.51 10.30 10.41
60 NYSE RDW Mon, Apr 12, 2021 10.50 10.60 10.39 10.45
59 NYSE RDW Fri, Apr 9, 2021 10.68 10.70 10.43 10.57
58 NYSE RDW Thu, Apr 8, 2021 10.60 10.80 10.58 10.64
57 NYSE RDW Wed, Apr 7, 2021 10.32 11.39 10.32 10.45
56 NYSE RDW Tue, Apr 6, 2021 10.39 10.49 10.26 10.33
55 NYSE RDW Mon, Apr 5, 2021 10.51 10.60 10.31 10.37
54 NYSE RDW Thu, Apr 1, 2021 10.57 10.58 10.37 10.45
53 NYSE RDW Wed, Mar 31, 2021 10.65 10.85 10.45 10.49
52 NYSE RDW Tue, Mar 30, 2021 10.55 10.57 10.35 10.52
51 NYSE RDW Mon, Mar 29, 2021 11.05 11.15 10.57 10.75
50 NYSE RDW Fri, Mar 26, 2021 10.43 11.08 10.40 10.55
49 NYSE RDW Thu, Mar 25, 2021 10.10 10.29 9.98 10.18
48 NYSE RDW Wed, Mar 24, 2021 9.88 9.92 9.85 9.87
47 NYSE RDW Tue, Mar 23, 2021 9.92 9.98 9.76 9.88
46 NYSE RDW Mon, Mar 22, 2021 9.90 9.97 9.82 9.84
45 NYSE RDW Fri, Mar 19, 2021 9.90 9.95 9.80 9.80
44 NYSE RDW Thu, Mar 18, 2021 9.93 9.96 9.91 9.92
43 NYSE RDW Wed, Mar 17, 2021 9.94 9.97 9.90 9.93
42 NYSE RDW Tue, Mar 16, 2021 9.96 10.00 9.94 9.97
41 NYSE RDW Mon, Mar 15, 2021 9.98 10.06 9.95 10.00
40 NYSE RDW Fri, Mar 12, 2021 9.98 10.03 9.95 10.03
39 NYSE RDW Thu, Mar 11, 2021 10.13 10.13 9.96 9.96
38 NYSE RDW Wed, Mar 10, 2021 10.00 10.14 9.99 10.11
37 NYSE RDW Tue, Mar 9, 2021 10.00 10.01 9.95 9.98
36 NYSE RDW Mon, Mar 8, 2021 10.01 10.08 9.82 10.02
35 NYSE RDW Fri, Mar 5, 2021 9.92 10.14 9.90 10.10
34 NYSE RDW Thu, Mar 4, 2021 9.94 10.15 9.80 9.91
33 NYSE RDW Wed, Mar 3, 2021 10.16 10.16 10.00 10.00
32 NYSE RDW Tue, Mar 2, 2021 10.36 10.42 9.85 10.00
31 NYSE RDW Mon, Mar 1, 2021 10.52 10.53 10.31 10.35
30 NYSE RDW Fri, Feb 26, 2021 10.33 10.56 10.24 10.42
29 NYSE RDW Thu, Feb 25, 2021 10.61 10.61 10.34 10.43
28 NYSE RDW Wed, Feb 24, 2021 10.73 10.80 10.55 10.75
27 NYSE RDW Tue, Feb 23, 2021 10.63 10.67 10.31 10.66
26 NYSE RDW Mon, Feb 22, 2021 10.90 10.91 10.72 10.85
25 NYSE RDW Fri, Feb 19, 2021 10.83 10.88 10.71 10.84
24 NYSE RDW Thu, Feb 18, 2021 10.71 10.89 10.61 10.76
23 NYSE RDW Wed, Feb 17, 2021 10.87 10.93 10.65 10.71
22 NYSE RDW Tue, Feb 16, 2021 10.89 10.96 10.81 10.85
21 NYSE RDW Fri, Feb 12, 2021 10.75 10.80 10.50 10.72
20 NYSE RDW Thu, Feb 11, 2021 11.09 11.22 10.78 10.85
19 NYSE RDW Wed, Feb 10, 2021 11.22 11.33 10.99 11.07
18 NYSE RDW Tue, Feb 9, 2021 11.40 11.46 11.21 11.22
17 NYSE RDW Mon, Feb 8, 2021 11.70 11.75 11.33 11.44
16 NYSE RDW Fri, Feb 5, 2021 10.73 11.40 10.63 11.25
15 NYSE RDW Thu, Feb 4, 2021 10.50 10.58 10.40 10.41
14 NYSE RDW Wed, Feb 3, 2021 10.50 10.60 10.40 10.45
13 NYSE RDW Tue, Feb 2, 2021 10.51 10.65 10.46 10.49
12 NYSE RDW Mon, Feb 1, 2021 10.61 10.66 10.36 10.50
11 NYSE RDW Fri, Jan 29, 2021 10.64 10.64 10.40 10.50
10 NYSE RDW Thu, Jan 28, 2021 10.35 10.88 10.34 10.66
9 NYSE RDW Wed, Jan 27, 2021 10.40 10.49 10.32 10.37
8 NYSE RDW Tue, Jan 26, 2021 10.52 10.70 10.40 10.45
7 NYSE RDW Mon, Jan 25, 2021 10.98 10.98 10.31 10.51
6 NYSE RDW Fri, Jan 22, 2021 10.65 10.80 10.58 10.58
5 NYSE RDW Thu, Jan 21, 2021 10.36 11.17 10.20 10.62
4 NYSE RDW Wed, Jan 20, 2021 10.25 10.30 10.16 10.21
3 NYSE RDW Tue, Jan 19, 2021 10.39 10.50 10.06 10.15
2 NYSE RDW Fri, Jan 15, 2021 10.50 10.59 10.15 10.18
1 NYSE RDW Thu, Jan 14, 2021 10.70 10.70 10.30 10.41
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024