XNYS
Datos históricos de Redwire Corp
Redwire Corp · RDW
$9.56
▼ -0.02 (-0.21%)
Última operación · 10/10/2026, 17:20:41 UTC
- Variación en el periodo
- +9.61%
- Máximo
- US$26.64
- 28 de mayo de 2026
- Mínimo
- US$4.87
- 21 de noviembre de 2025
- Volumen medio diario
- 22.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.83 | 9.90 | 9.40 | 9.58 | −1.84% | 9.17 M |
| 8 oct 2026 | 10.08 | 10.24 | 9.56 | 9.76 | −4.69% | 11.16 M |
| 7 oct 2026 | 10.34 | 10.40 | 9.90 | 10.24 | −3.58% | 14.12 M |
| 6 oct 2026 | 10.55 | 11.15 | 10.54 | 10.62 | +1.82% | 18.91 M |
| 5 oct 2026 | 10.90 | 10.98 | 10.24 | 10.43 | −4.14% | 18.02 M |
| 2 oct 2026 | 10.83 | 11.36 | 10.59 | 10.88 | +2.93% | 15.36 M |
| 1 oct 2026 | 10.67 | 10.95 | 10.38 | 10.57 | +1.25% | 12.59 M |
| 30 sep 2026 | 10.86 | 11.35 | 10.44 | 10.44 | −2.70% | 11.94 M |
| 29 sep 2026 | 11.45 | 11.62 | 10.65 | 10.73 | −4.20% | 13.79 M |
| 28 sep 2026 | 11.31 | 11.72 | 11.17 | 11.20 | −3.61% | 11.87 M |
| 25 sep 2026 | 11.80 | 12.07 | 11.55 | 11.62 | +0.17% | 13.34 M |
| 24 sep 2026 | 11.17 | 11.86 | 11.01 | 11.60 | +2.93% | 14.42 M |
| 23 sep 2026 | 11.69 | 11.75 | 11.10 | 11.27 | −4.17% | 12.63 M |
| 22 sep 2026 | 11.69 | 11.90 | 11.44 | 11.76 | +1.38% | 12.58 M |
| 21 sep 2026 | 11.04 | 11.70 | 11.00 | 11.60 | +8.01% | 14 M |
| 18 sep 2026 | 11.72 | 11.75 | 10.64 | 10.74 | −7.01% | 31.73 M |
| 17 sep 2026 | 11.17 | 11.73 | 11.13 | 11.55 | +7.04% | 12.98 M |
| 16 sep 2026 | 10.74 | 10.86 | 10.30 | 10.79 | +0.37% | 9.58 M |
| 15 sep 2026 | 10.33 | 10.94 | 10.28 | 10.75 | +2.48% | 10.31 M |
| 14 sep 2026 | 10.27 | 10.94 | 10.21 | 10.49 | −1.22% | 9.66 M |
| 11 sep 2026 | 10.86 | 11.21 | 10.59 | 10.62 | −2.30% | 11.99 M |
| 10 sep 2026 | 10.50 | 11.35 | 10.43 | 10.87 | +1.59% | 13.95 M |
| 9 sep 2026 | 11.39 | 11.50 | 10.69 | 10.70 | −4.72% | 12.47 M |
| 8 sep 2026 | 10.72 | 11.36 | 10.62 | 11.23 | +6.65% | 15.3 M |
| 4 sep 2026 | 10.58 | 10.72 | 10.35 | 10.53 | +1.54% | 8.95 M |
| 3 sep 2026 | 10.55 | 10.69 | 10.19 | 10.37 | +0.39% | 11.88 M |
| 2 sep 2026 | 10.26 | 10.48 | 10.14 | 10.33 | +0.68% | 10.33 M |
| 1 sep 2026 | 10.42 | 10.62 | 10.19 | 10.26 | −4.11% | 8.16 M |
| 31 ago 2026 | 10.73 | 11.01 | 10.53 | 10.70 | −1.56% | 10.85 M |
| 28 ago 2026 | 11.17 | 11.18 | 10.68 | 10.87 | −3.55% | 9.78 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.