Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Redwire Corp (NY: RDW )

6.890 -0.090 (-1.29%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 7.040 7.290 6.880 6.980 423,046 -0.06(-0.85%)
Jul 18, 2024 7.640 7.750 7.030 7.040 453,982 -0.66(-8.57%)
Jul 17, 2024 7.660 7.831 7.560 7.700 652,443 +0.04(+0.52%)
Jul 16, 2024 8.160 8.230 7.380 7.660 972,506 -0.43(-5.32%)
Jul 15, 2024 7.920 8.140 7.625 8.090 1,037,578 +0.37(+4.79%)
Jul 12, 2024 7.450 7.740 7.390 7.720 518,694 +0.27(+3.62%)
Jul 11, 2024 7.250 7.580 7.185 7.450 811,654 +0.35(+4.93%)
Jul 10, 2024 7.040 7.100 6.870 7.100 388,199 +0.11(+1.57%)
Jul 09, 2024 7.000 7.239 6.860 6.990 523,685 +0.07(+1.01%)
Jul 08, 2024 6.820 7.190 6.770 6.920 397,510 +0.07(+1.02%)
Jul 05, 2024 6.930 6.930 6.680 6.850 314,974 -0.14(-2.00%)
Jul 03, 2024 6.870 7.088 6.870 6.990 217,493 +0.08(+1.16%)
Jul 02, 2024 6.960 7.055 6.710 6.910 412,881 -0.03(-0.43%)
Jul 01, 2024 7.210 7.375 6.810 6.940 796,080 -0.23(-3.21%)
Jun 28, 2024 6.930 7.360 6.812 7.170 3,699,043 +0.33(+4.82%)
Jun 27, 2024 6.510 6.890 6.370 6.840 512,716 +0.29(+4.43%)
Jun 26, 2024 6.300 6.560 6.250 6.550 424,105 +0.19(+2.99%)
Jun 25, 2024 6.520 6.590 6.290 6.360 296,112 -0.10(-1.55%)
Jun 24, 2024 5.910 6.980 5.910 6.460 1,140,382 +0.63(+10.81%)
Jun 21, 2024 5.720 5.830 5.630 5.830 371,537 +0.07(+1.22%)
Jun 20, 2024 6.150 6.180 5.710 5.760 298,868 -0.34(-5.57%)
Jun 18, 2024 5.870 6.250 5.840 6.100 302,573 +0.20(+3.39%)
Jun 17, 2024 6.110 6.110 5.700 5.900 352,732 -0.12(-1.99%)
Jun 14, 2024 6.630 6.800 5.916 6.020 839,236 -0.56(-8.51%)
Jun 13, 2024 6.090 7.040 5.900 6.580 1,861,351 +0.56(+9.30%)
Jun 12, 2024 6.080 6.310 5.990 6.020 329,392 +0.13(+2.21%)
Jun 11, 2024 6.180 6.350 5.860 5.890 801,354 -0.41(-6.51%)
Jun 10, 2024 5.230 6.300 5.230 6.300 915,880 +1.05(+20.00%)
Jun 07, 2024 5.320 5.450 5.230 5.250 227,839 -0.12(-2.23%)
Jun 06, 2024 5.180 5.420 5.160 5.370 215,911 +0.20(+3.87%)
Jun 05, 2024 5.190 5.250 5.100 5.170 181,143 +0.02(+0.39%)
Jun 04, 2024 5.020 5.180 4.840 5.150 168,396 +0.11(+2.18%)
Jun 03, 2024 5.240 5.240 4.850 5.040 216,520 -0.10(-1.95%)
May 31, 2024 5.130 5.200 5.090 5.140 283,694 +0.05(+0.98%)
May 30, 2024 5.230 5.300 5.090 5.090 285,990 -0.10(-1.93%)
May 29, 2024 5.200 5.270 5.050 5.190 453,926 +0.02(+0.39%)
May 28, 2024 5.080 5.300 4.980 5.170 625,687 +0.14(+2.78%)
May 24, 2024 4.840 5.060 4.790 5.030 170,824 +0.25(+5.23%)
May 23, 2024 4.850 4.940 4.750 4.780 76,922 -0.02(-0.42%)
May 22, 2024 5.010 5.090 4.730 4.800 228,927 -0.19(-3.81%)
May 21, 2024 4.950 5.110 4.930 4.990 144,587 +0.03(+0.60%)
May 20, 2024 4.910 5.090 4.820 4.960 210,325 +0.10(+2.06%)
May 17, 2024 4.830 5.010 4.830 4.860 140,688 -0.01(-0.21%)
May 16, 2024 5.000 5.020 4.830 4.870 140,298 -0.11(-2.21%)
May 15, 2024 5.100 5.100 4.876 4.980 218,319 -0.02(-0.40%)
May 14, 2024 4.830 5.050 4.830 5.000 260,303 +0.17(+3.52%)
May 13, 2024 4.800 5.080 4.710 4.830 770,803 +0.16(+3.43%)
May 10, 2024 4.410 4.700 4.339 4.670 411,974 +0.30(+6.86%)
May 09, 2024 4.300 4.660 4.180 4.370 254,563 +0.09(+2.10%)
May 08, 2024 4.030 4.410 3.980 4.280 233,518 +0.22(+5.42%)
May 07, 2024 4.010 4.160 4.000 4.060 127,982 +0.00(+0.00%)
May 06, 2024 4.250 4.285 4.040 4.060 137,769 -0.13(-3.10%)
May 03, 2024 4.110 4.240 4.100 4.190 201,068 +0.14(+3.46%)
May 02, 2024 4.000 4.070 3.910 4.050 91,524 +0.13(+3.32%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.