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 (%)
Jun 30, 2022 2.910 3.067 2.780 3.040 213,551 +0.11(+3.75%)
Jun 29, 2022 3.000 3.030 2.820 2.930 353,973 -0.08(-2.66%)
Jun 28, 2022 3.170 3.260 3.000 3.010 210,255 -0.15(-4.75%)
Jun 27, 2022 3.190 3.280 2.990 3.160 296,145 -0.01(-0.32%)
Jun 24, 2022 3.330 3.452 3.160 3.170 2,368,316 -0.15(-4.52%)
Jun 23, 2022 3.540 3.620 3.270 3.320 416,727 -0.22(-6.21%)
Jun 22, 2022 3.530 3.680 3.460 3.540 309,009 -0.14(-3.80%)
Jun 21, 2022 3.910 3.970 3.600 3.680 428,639 -0.22(-5.64%)
Jun 17, 2022 3.830 3.980 3.790 3.900 314,543 +0.09(+2.36%)
Jun 16, 2022 3.660 3.810 3.515 3.810 338,483 +0.02(+0.53%)
Jun 15, 2022 3.680 3.820 3.600 3.790 233,708 +0.27(+7.67%)
Jun 14, 2022 3.620 3.630 3.440 3.520 199,161 -0.09(-2.49%)
Jun 13, 2022 3.880 3.880 3.555 3.610 301,731 -0.23(-5.99%)
Jun 10, 2022 3.950 3.990 3.780 3.840 182,617 -0.17(-4.24%)
Jun 09, 2022 4.190 4.220 3.940 4.010 291,542 -0.21(-4.98%)
Jun 08, 2022 4.310 4.405 4.170 4.220 194,373 -0.09(-2.09%)
Jun 07, 2022 4.290 4.310 3.980 4.310 344,799 +0.01(+0.23%)
Jun 06, 2022 4.640 4.690 4.180 4.300 248,659 -0.24(-5.29%)
Jun 03, 2022 4.400 4.540 4.170 4.540 197,435 +0.08(+1.79%)
Jun 02, 2022 4.260 4.630 4.260 4.460 240,302 +0.15(+3.48%)
Jun 01, 2022 4.420 4.600 4.245 4.310 255,580 -0.05(-1.15%)
May 31, 2022 4.160 4.370 4.060 4.360 263,329 +0.21(+5.06%)
May 27, 2022 4.030 4.240 3.960 4.150 307,285 +0.13(+3.23%)
May 26, 2022 3.760 4.040 3.760 4.020 205,887 +0.22(+5.79%)
May 25, 2022 3.500 3.870 3.500 3.800 212,228 +0.24(+6.74%)
May 24, 2022 3.710 3.725 3.360 3.560 267,915 -0.19(-5.07%)
May 23, 2022 4.130 4.130 3.700 3.750 462,772 -0.26(-6.48%)
May 20, 2022 4.060 4.060 3.750 4.010 610,640 +0.02(+0.50%)
May 19, 2022 4.040 4.450 3.970 3.990 424,739 -0.13(-3.16%)
May 18, 2022 4.240 4.290 3.970 4.120 326,003 -0.14(-3.29%)
May 17, 2022 3.840 4.340 3.840 4.260 359,525 +0.50(+13.30%)
May 16, 2022 3.780 4.040 3.700 3.760 298,353 +0.00(+0.00%)
May 13, 2022 3.950 4.035 3.760 3.760 609,059 +0.06(+1.62%)
May 12, 2022 3.810 4.120 3.650 3.700 654,440 -0.23(-5.85%)
May 11, 2022 4.880 4.880 3.900 3.930 789,778 -1.06(-21.24%)
May 10, 2022 5.660 5.720 4.800 4.990 462,837 -0.52(-9.44%)
May 09, 2022 5.940 6.020 5.450 5.510 289,710 -0.58(-9.52%)
May 06, 2022 6.190 6.215 5.840 6.090 337,592 -0.15(-2.40%)
May 05, 2022 6.450 6.450 6.070 6.240 132,434 -0.28(-4.29%)
May 04, 2022 6.490 6.550 6.180 6.520 218,032 +0.07(+1.09%)
May 03, 2022 6.440 6.520 6.180 6.450 222,770 +0.09(+1.42%)
May 02, 2022 5.920 6.420 5.910 6.360 278,064 +0.34(+5.65%)
Apr 29, 2022 6.120 6.390 5.960 6.020 332,154 -0.14(-2.27%)
Apr 28, 2022 5.830 6.200 5.660 6.160 301,513 +0.43(+7.50%)
Apr 27, 2022 5.610 5.880 5.610 5.730 212,631 +0.04(+0.70%)
Apr 26, 2022 6.090 6.170 5.670 5.690 407,135 -0.48(-7.78%)
Apr 25, 2022 6.110 6.470 6.050 6.170 287,521 -0.12(-1.91%)
Apr 22, 2022 6.020 6.370 6.020 6.290 211,126 +0.18(+2.95%)
Apr 21, 2022 6.420 6.620 6.000 6.110 290,112 -0.29(-4.53%)
Apr 20, 2022 6.240 6.490 6.140 6.400 233,456 +0.20(+3.23%)
Apr 19, 2022 5.730 6.300 5.730 6.200 253,032 +0.44(+7.64%)
Apr 18, 2022 5.800 6.000 5.650 5.760 300,305 -0.16(-2.70%)
Apr 14, 2022 6.130 6.290 5.880 5.920 237,707 -0.26(-4.21%)
Apr 13, 2022 6.030 6.230 6.030 6.180 184,541 +0.15(+2.49%)
Apr 12, 2022 6.270 6.550 5.990 6.030 294,424 -0.13(-2.11%)
Apr 11, 2022 6.250 6.530 6.110 6.160 256,333 -0.14(-2.22%)
Apr 08, 2022 6.250 6.440 6.130 6.300 198,710 -0.02(-0.32%)
Apr 07, 2022 6.350 6.430 6.180 6.320 321,768 -0.03(-0.47%)
Apr 06, 2022 6.190 6.370 5.910 6.350 396,413 +0.03(+0.47%)
Apr 05, 2022 6.350 6.700 6.240 6.320 817,775 -0.16(-2.47%)
Apr 04, 2022 6.000 6.570 5.880 6.480 1,004,369 +0.43(+7.11%)
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.