Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Redwire Corp (NY: RDW )

5.140 +0.050 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 2.610 2.810 2.550 2.740 155,362 +0.13(+4.98%)
Oct 28, 2022 2.400 2.650 2.350 2.610 153,286 +0.23(+9.66%)
Oct 27, 2022 2.320 2.455 2.310 2.380 97,984 +0.06(+2.59%)
Oct 26, 2022 2.450 2.450 2.300 2.320 74,785 -0.07(-2.93%)
Oct 25, 2022 2.250 2.430 2.250 2.390 84,217 +0.15(+6.70%)
Oct 24, 2022 2.300 2.320 2.180 2.240 93,518 -0.04(-1.75%)
Oct 21, 2022 2.330 2.333 2.150 2.280 138,617 -0.01(-0.44%)
Oct 20, 2022 2.420 2.420 2.260 2.290 261,009 -0.09(-3.78%)
Oct 19, 2022 2.380 2.390 2.320 2.380 70,515 -0.03(-1.24%)
Oct 18, 2022 2.540 2.615 2.390 2.410 95,375 -0.10(-3.98%)
Oct 17, 2022 2.500 2.580 2.469 2.510 113,942 +0.11(+4.58%)
Oct 14, 2022 2.480 2.540 2.375 2.400 47,204 -0.09(-3.61%)
Oct 13, 2022 2.450 2.620 2.430 2.490 111,779 +0.01(+0.40%)
Oct 12, 2022 2.620 2.630 2.440 2.480 96,784 -0.15(-5.70%)
Oct 11, 2022 2.760 2.770 2.600 2.630 77,630 -0.13(-4.71%)
Oct 10, 2022 2.680 2.780 2.610 2.760 66,706 +0.09(+3.37%)
Oct 07, 2022 2.780 2.810 2.620 2.670 94,532 -0.14(-4.98%)
Oct 06, 2022 2.800 2.950 2.730 2.810 120,366 +0.05(+1.81%)
Oct 05, 2022 2.760 2.780 2.649 2.760 117,050 -0.06(-2.13%)
Oct 04, 2022 2.500 2.830 2.500 2.820 236,655 +0.33(+13.25%)
Oct 03, 2022 2.450 2.550 2.320 2.490 711,770 +0.11(+4.62%)
Sep 30, 2022 2.310 2.500 2.310 2.380 59,807 +0.04(+1.71%)
Sep 29, 2022 2.470 2.470 2.290 2.340 237,474 -0.16(-6.40%)
Sep 28, 2022 2.510 2.580 2.470 2.500 128,708 +0.00(+0.00%)
Sep 27, 2022 2.510 2.620 2.445 2.500 131,947 -0.02(-0.79%)
Sep 26, 2022 2.350 2.580 2.350 2.520 138,210 +0.12(+5.00%)
Sep 23, 2022 2.600 2.637 2.340 2.400 410,184 -0.24(-9.09%)
Sep 22, 2022 2.700 2.700 2.610 2.640 95,050 -0.04(-1.49%)
Sep 21, 2022 2.710 2.769 2.650 2.680 117,971 +0.00(+0.00%)
Sep 20, 2022 2.730 2.750 2.610 2.680 275,273 -0.09(-3.25%)
Sep 19, 2022 2.710 2.800 2.690 2.770 97,762 +0.10(+3.75%)
Sep 16, 2022 2.910 2.920 2.650 2.670 414,065 -0.31(-10.40%)
Sep 15, 2022 3.000 3.100 2.950 2.980 109,882 -0.03(-1.00%)
Sep 14, 2022 3.010 3.070 2.810 3.010 153,792 +0.02(+0.67%)
Sep 13, 2022 3.190 3.190 2.930 2.990 240,191 -0.21(-6.56%)
Sep 12, 2022 3.140 3.230 3.030 3.200 159,228 +0.10(+3.23%)
Sep 09, 2022 3.010 3.160 3.000 3.100 275,838 +0.09(+2.99%)
Sep 08, 2022 2.840 3.040 2.800 3.010 143,693 +0.15(+5.24%)
Sep 07, 2022 2.680 2.890 2.680 2.860 132,394 +0.14(+5.15%)
Sep 06, 2022 2.850 2.870 2.650 2.720 135,649 -0.12(-4.23%)
Sep 02, 2022 2.790 2.969 2.701 2.840 224,864 +0.05(+1.79%)
Sep 01, 2022 2.770 2.850 2.690 2.790 185,214 +0.03(+1.09%)
Aug 31, 2022 2.780 2.829 2.760 2.760 58,965 -0.03(-1.08%)
Aug 30, 2022 2.760 2.830 2.720 2.790 160,612 +0.04(+1.45%)
Aug 29, 2022 2.880 2.960 2.690 2.750 245,288 -0.16(-5.50%)
Aug 26, 2022 2.990 2.990 2.790 2.910 171,360 -0.06(-2.02%)
Aug 25, 2022 2.960 3.000 2.860 2.970 103,950 +0.03(+1.02%)
Aug 24, 2022 2.910 2.980 2.840 2.940 111,720 +0.00(+0.00%)
Aug 23, 2022 2.800 2.980 2.800 2.940 131,444 +0.14(+5.00%)
Aug 22, 2022 2.870 2.900 2.720 2.800 281,751 -0.12(-4.11%)
Aug 19, 2022 2.980 2.980 2.800 2.920 274,527 -0.09(-2.99%)
Aug 18, 2022 3.220 3.280 3.000 3.010 252,014 -0.17(-5.35%)
Aug 17, 2022 3.390 3.480 3.160 3.180 131,025 -0.28(-8.09%)
Aug 16, 2022 3.580 3.670 3.430 3.460 191,259 -0.12(-3.35%)
Aug 15, 2022 3.910 3.980 3.550 3.580 223,125 -0.37(-9.37%)
Aug 12, 2022 3.900 3.960 3.700 3.950 145,016 +0.09(+2.33%)
Aug 11, 2022 3.380 3.980 3.330 3.860 355,435 +0.43(+12.54%)
Aug 10, 2022 3.480 3.580 3.080 3.430 236,278 +0.12(+3.63%)
Aug 09, 2022 3.330 3.360 3.190 3.310 64,703 -0.05(-1.49%)
Aug 08, 2022 3.390 3.591 3.320 3.360 113,567 -0.08(-2.33%)
Aug 05, 2022 3.500 3.580 3.350 3.440 134,518 -0.09(-2.55%)
Aug 04, 2022 3.520 3.570 3.440 3.530 84,650 +0.03(+0.86%)
Aug 03, 2022 3.450 3.630 3.400 3.500 120,473 +0.00(+0.00%)
Aug 02, 2022 3.380 3.640 3.355 3.500 91,244 +0.10(+2.94%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.