Redwire

RDW
🏛️ usa →
9.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.81 9.01 8.77 8.92 998.9K
09:31 8.91 8.98 8.91 8.93 96.8K
09:32 8.96 8.96 8.85 8.93 47.4K
09:33 8.94 8.97 8.92 8.92 51.5K
09:34 8.94 8.98 8.92 8.98 36.2K
09:35 9.01 9.05 8.94 8.97 65.0K
09:36 8.96 8.97 8.86 8.88 45.0K
09:37 8.88 8.90 8.83 8.83 58.9K
09:38 8.81 8.84 8.80 8.81 69.0K
09:39 8.80 8.81 8.76 8.76 39.6K
09:40 8.77 8.80 8.74 8.74 65.0K
09:41 8.74 8.76 8.71 8.74 31.8K
09:42 8.72 8.73 8.69 8.69 77.3K
09:43 8.72 8.74 8.69 8.70 32.4K
09:44 8.69 8.75 8.68 8.72 30.4K
09:45 8.75 8.85 8.75 8.83 42.0K
09:46 8.85 8.85 8.79 8.81 47.6K
09:47 8.79 8.86 8.78 8.86 26.7K
09:48 8.86 8.93 8.85 8.93 16.6K
09:49 8.94 8.94 8.89 8.92 33.2K
09:50 8.90 8.98 8.90 8.91 116.7K
09:51 8.93 8.94 8.87 8.90 18.0K
09:52 8.89 8.94 8.87 8.94 90.3K
09:53 8.92 8.96 8.92 8.93 18.0K
09:54 8.95 8.96 8.93 8.94 11.0K
09:55 8.94 8.96 8.93 8.95 19.7K
09:56 8.93 8.97 8.93 8.94 23.7K
09:57 8.93 8.93 8.89 8.91 30.0K
09:58 8.91 8.95 8.90 8.90 43.0K
09:59 8.91 8.93 8.88 8.88 39.4K
10:00 8.93 8.94 8.87 8.87 55.2K
10:01 8.90 8.92 8.89 8.89 26.5K
10:02 8.87 8.87 8.82 8.82 27.0K
10:03 8.85 8.85 8.83 8.85 8.6K
10:04 8.85 8.85 8.82 8.84 32.4K
10:05 8.85 8.87 8.83 8.86 32.3K
10:06 8.87 8.87 8.85 8.87 7.8K
10:07 8.88 8.91 8.88 8.90 8.6K
10:08 8.91 8.96 8.91 8.93 12.8K
10:09 8.93 8.94 8.91 8.93 21.7K
10:10 8.94 8.97 8.93 8.96 50.6K
10:11 8.96 8.97 8.93 8.97 20.7K
10:12 8.95 8.98 8.95 8.95 22.4K
10:13 8.94 8.97 8.94 8.95 9.1K
10:14 8.96 8.96 8.94 8.95 13.9K
10:15 8.95 8.99 8.95 8.99 6.8K
10:16 8.99 8.99 8.97 8.98 9.2K
10:17 8.97 8.99 8.97 8.97 15.4K
10:18 8.97 8.97 8.94 8.95 37.2K
10:19 8.94 8.96 8.94 8.95 12.3K
10:20 8.96 8.96 8.95 8.96 7.0K
10:21 8.97 9.02 8.97 9.02 30.4K
10:22 9.02 9.06 9.01 9.05 29.3K
10:23 9.05 9.07 9.05 9.07 10.1K
10:24 9.07 9.09 9.07 9.08 11.9K
10:25 9.06 9.09 9.06 9.08 30.4K
10:26 9.09 9.09 9.08 9.08 21.6K
10:27 9.08 9.09 9.07 9.08 10.4K
10:28 9.07 9.07 9.07 9.07 12.9K
10:29 9.06 9.07 9.05 9.05 9.2K
10:30 9.07 9.08 9.06 9.07 12.1K
10:31 9.07 9.08 9.06 9.07 10.3K
10:32 9.07 9.11 9.07 9.08 26.1K
10:33 9.10 9.12 9.10 9.12 13.2K
10:34 9.12 9.13 9.11 9.13 27.4K
10:35 9.13 9.14 9.12 9.13 29.4K
10:36 9.14 9.15 9.13 9.14 19.5K
10:37 9.15 9.15 9.13 9.14 10.4K
10:38 9.15 9.17 9.14 9.17 29.2K
10:39 9.15 9.18 9.15 9.17 23.5K
10:40 9.17 9.17 9.12 9.13 23.9K
10:41 9.13 9.15 9.13 9.15 13.3K
10:42 9.16 9.16 9.15 9.15 19.3K
10:43 9.15 9.15 9.13 9.13 23.4K
10:44 9.14 9.21 9.13 9.21 47.7K
10:45 9.22 9.22 9.19 9.20 16.6K
10:46 9.21 9.23 9.20 9.23 23.6K
10:47 9.23 9.24 9.23 9.23 8.1K
10:48 9.23 9.25 9.23 9.25 10.0K
10:49 9.25 9.30 9.24 9.28 165.4K
10:50 9.27 9.27 9.21 9.22 14.4K
10:51 9.23 9.24 9.20 9.21 19.1K
10:52 9.23 9.26 9.23 9.26 6.2K
10:53 9.26 9.27 9.23 9.23 5.7K
10:54 9.25 9.27 9.24 9.27 5.7K
10:55 9.28 9.32 9.28 9.29 17.8K
10:56 9.29 9.30 9.29 9.30 8.6K
10:57 9.29 9.29 9.28 9.29 11.1K
10:58 9.30 9.30 9.28 9.29 10.8K
10:59 9.29 9.30 9.28 9.28 37.5K
11:00 9.27 9.28 9.25 9.26 39.6K
11:01 9.28 9.29 9.27 9.29 24.6K
11:02 9.29 9.29 9.27 9.27 8.1K
11:03 9.28 9.28 9.23 9.23 54.8K
11:04 9.25 9.25 9.21 9.25 29.4K
11:05 9.25 9.27 9.23 9.24 19.6K
11:06 9.24 9.24 9.21 9.21 20.5K
11:07 9.21 9.22 9.21 9.21 6.0K
11:08 9.24 9.24 9.21 9.22 11.0K
11:09 9.22 9.23 9.21 9.23 14.7K
11:10 9.22 9.23 9.21 9.23 8.6K
11:11 9.24 9.27 9.24 9.27 16.1K
11:12 9.26 9.27 9.23 9.27 30.5K
11:13 9.26 9.29 9.25 9.25 22.9K
11:14 9.25 9.25 9.23 9.25 10.0K
11:15 9.24 9.24 9.22 9.24 24.3K
11:16 9.23 9.23 9.21 9.22 12.3K
11:17 9.22 9.23 9.22 9.22 7.6K
11:18 9.21 9.21 9.17 9.17 63.8K
11:19 9.18 9.18 9.15 9.16 18.6K
11:20 9.17 9.18 9.15 9.15 15.1K
11:21 9.16 9.16 9.13 9.14 26.1K
11:22 9.13 9.15 9.12 9.15 10.6K
11:23 9.14 9.16 9.13 9.13 21.2K
11:24 9.12 9.13 9.12 9.13 17.2K
11:25 9.13 9.14 9.11 9.14 12.9K
11:26 9.14 9.14 9.11 9.11 7.3K
11:27 9.12 9.12 9.11 9.11 8.3K
11:28 9.12 9.13 9.11 9.11 16.9K
11:29 9.11 9.11 9.05 9.09 202.7K
11:30 9.10 9.12 9.10 9.12 15.5K
11:31 9.12 9.12 9.10 9.11 8.7K
11:32 9.12 9.14 9.12 9.14 7.2K
11:33 9.14 9.17 9.14 9.17 11.6K
11:34 9.18 9.18 9.17 9.18 9.9K
11:35 9.19 9.19 9.18 9.19 3.1K
11:36 9.19 9.19 9.18 9.18 10.8K
11:37 9.18 9.18 9.17 9.18 5.0K
11:38 9.18 9.18 9.17 9.17 2.2K
11:39 9.17 9.18 9.16 9.18 10.3K
11:40 9.17 9.19 9.17 9.18 4.3K
11:41 9.18 9.19 9.17 9.17 10.0K
11:42 9.18 9.20 9.18 9.19 4.5K
11:43 9.19 9.20 9.19 9.20 15.6K
11:44 9.20 9.20 9.19 9.20 7.8K
11:45 9.21 9.22 9.21 9.22 4.9K
11:46 9.22 9.22 9.21 9.22 7.6K
11:47 9.22 9.24 9.22 9.24 6.5K
11:48 9.24 9.35 9.24 9.34 163.9K
11:49 9.33 9.35 9.33 9.34 12.9K
11:50 9.34 9.36 9.34 9.36 25.5K
11:51 9.37 9.38 9.36 9.38 4.6K
11:52 9.38 9.39 9.38 9.38 11.2K
11:53 9.38 9.38 9.36 9.36 17.0K
11:54 9.37 9.38 9.37 9.38 14.1K
11:55 9.37 9.40 9.37 9.40 12.4K
11:56 9.39 9.39 9.38 9.39 17.3K
11:57 9.40 9.40 9.39 9.40 33.3K
11:58 9.40 9.41 9.40 9.41 16.7K
11:59 9.40 9.41 9.39 9.40 15.2K
12:00 9.39 9.41 9.39 9.41 7.9K
12:01 9.42 9.42 9.40 9.41 4.3K
12:02 9.41 9.45 9.41 9.45 10.5K
12:03 9.44 9.44 9.42 9.42 10.0K
12:04 9.43 9.43 9.40 9.40 7.0K
12:05 9.40 9.41 9.40 9.40 9.2K
12:06 9.40 9.42 9.40 9.41 17.1K
12:07 9.41 9.41 9.39 9.40 4.1K
12:08 9.41 9.41 9.36 9.37 14.2K
12:09 9.37 9.37 9.35 9.37 6.9K
12:10 9.37 9.37 9.36 9.36 12.0K
12:11 9.36 9.37 9.36 9.36 3.7K
12:12 9.34 9.35 9.33 9.35 29.7K
12:13 9.34 9.35 9.32 9.32 6.2K
12:14 9.32 9.33 9.32 9.33 11.9K
12:15 9.32 9.32 9.32 9.32 4.4K
12:16 9.33 9.34 9.33 9.34 9.5K
12:17 9.34 9.34 9.33 9.33 8.4K
12:18 9.33 9.34 9.32 9.32 24.5K
12:19 9.32 9.32 9.31 9.31 1.8K
12:20 9.32 9.32 9.30 9.30 14.1K
12:21 9.31 9.31 9.27 9.27 18.6K
12:22 9.28 9.28 9.25 9.26 13.9K
12:23 9.24 9.24 9.24 9.24 8.2K
12:24 9.22 9.24 9.22 9.24 5.0K
12:25 9.23 9.23 9.23 9.23 2.1K
12:26 9.23 9.24 9.23 9.24 2.8K
12:27 9.23 9.24 9.23 9.23 2.8K
12:28 9.23 9.23 9.22 9.23 4.6K
12:29 9.22 9.23 9.22 9.23 2.6K
12:30 9.23 9.26 9.23 9.26 9.0K
12:31 9.26 9.29 9.26 9.29 10.9K
12:32 9.28 9.29 9.27 9.29 7.5K
12:33 9.30 9.30 9.29 9.29 10.1K
12:34 9.30 9.30 9.29 9.30 14.9K
12:35 9.31 9.33 9.30 9.33 6.8K
12:36 9.32 9.32 9.32 9.32 1.5K
12:37 9.31 9.31 9.30 9.30 4.9K
12:38 9.30 9.31 9.28 9.28 10.6K
12:39 9.27 9.28 9.26 9.26 13.2K
12:40 9.26 9.26 9.23 9.23 6.0K
12:41 9.20 9.22 9.19 9.20 34.5K
12:42 9.20 9.20 9.19 9.19 4.0K
12:43 9.19 9.20 9.19 9.20 10.9K
12:44 9.21 9.21 9.18 9.18 2.3K
12:45 9.17 9.19 9.17 9.19 23.7K
12:46 9.19 9.19 9.17 9.18 8.0K
12:47 9.17 9.18 9.16 9.16 17.6K
12:48 9.18 9.19 9.18 9.18 1.6K
12:49 9.18 9.18 9.16 9.18 2.9K
12:50 9.19 9.21 9.19 9.21 6.9K
12:51 9.20 9.21 9.20 9.21 6.2K
12:52 9.20 9.21 9.20 9.21 1.9K
12:53 9.20 9.20 9.20 9.20 2.1K
12:54 9.20 9.20 9.19 9.20 2.1K
12:55 9.20 9.20 9.20 9.20 3.0K
12:56 9.21 9.21 9.20 9.20 30.0K
12:57 9.20 9.20 9.14 9.14 44.2K
12:58 9.13 9.17 9.09 9.17 146.9K
12:59 9.17 9.17 9.13 9.15 30.8K
13:00 9.14 9.17 9.14 9.16 14.8K
13:01 9.16 9.17 9.15 9.17 32.2K
13:02 9.17 9.20 9.17 9.18 14.4K
13:03 9.15 9.15 9.14 9.14 18.0K
13:04 9.16 9.17 9.15 9.15 1.8K
13:05 9.15 9.15 9.13 9.13 5.4K
13:06 9.13 9.15 9.13 9.15 4.4K
13:07 9.16 9.16 9.14 9.14 19.5K
13:08 9.14 9.15 9.14 9.15 3.6K
13:09 9.14 9.16 9.12 9.12 7.9K
13:10 9.12 9.12 9.10 9.10 17.3K
13:11 9.11 9.11 9.09 9.09 7.4K
13:12 9.10 9.12 9.10 9.12 7.2K
13:13 9.12 9.14 9.12 9.13 10.2K
13:14 9.14 9.15 9.11 9.13 8.8K
13:15 9.08 9.08 9.08 9.08 0.6K
13:16 9.09 9.10 9.09 9.10 2.6K
13:17 9.08 9.09 9.08 9.09 4.1K
13:18 9.08 9.09 9.06 9.06 17.7K
13:19 9.07 9.07 9.06 9.06 14.7K
13:20 9.05 9.05 9.03 9.03 30.3K
13:21 9.02 9.03 8.98 8.98 61.6K
13:22 8.98 8.98 8.96 8.97 16.3K
13:23 8.96 8.97 8.96 8.96 5.6K
13:24 8.97 8.97 8.96 8.96 4.0K
13:25 8.97 8.99 8.97 8.99 23.5K
13:26 8.99 9.00 8.99 9.00 3.6K
13:27 8.99 8.99 8.97 8.98 35.4K
13:28 8.98 8.98 8.96 8.96 9.5K
13:29 8.96 8.97 8.96 8.96 11.4K
13:30 8.96 8.99 8.96 8.97 26.0K
13:31 8.96 8.97 8.95 8.95 9.7K
13:32 8.93 8.93 8.92 8.93 134.2K
13:33 8.95 8.95 8.93 8.93 13.0K
13:34 8.95 8.95 8.95 8.95 7.5K
13:35 8.94 8.94 8.94 8.94 5.9K
13:36 8.94 8.94 8.91 8.91 13.6K
13:37 8.92 8.94 8.92 8.94 3.6K
13:38 8.94 8.94 8.93 8.93 7.2K
13:39 8.94 8.94 8.93 8.93 3.4K
13:40 8.92 8.93 8.92 8.93 5.1K
13:41 8.92 8.95 8.92 8.95 15.6K
13:42 8.94 8.94 8.93 8.93 3.3K
13:43 8.92 8.93 8.92 8.93 2.8K
13:44 8.92 8.93 8.91 8.93 16.0K
13:45 8.93 8.93 8.91 8.91 8.5K
13:46 8.90 8.91 8.90 8.91 36.5K
13:47 8.90 8.90 8.87 8.89 17.1K
13:48 8.89 8.89 8.87 8.87 6.1K
13:49 8.88 8.88 8.85 8.86 26.0K
13:50 8.86 8.89 8.86 8.89 11.0K
13:51 8.89 8.89 8.88 8.88 10.8K
13:52 8.87 8.87 8.86 8.86 6.9K
13:53 8.87 8.87 8.86 8.87 14.4K
13:54 8.87 8.87 8.86 8.86 4.2K
13:55 8.87 8.88 8.87 8.88 18.9K
13:56 8.87 8.88 8.85 8.85 10.5K
13:57 8.84 8.84 8.82 8.82 28.9K
13:58 8.81 8.83 8.81 8.81 11.4K
13:59 8.82 8.83 8.81 8.83 7.3K
14:00 8.83 8.83 8.81 8.81 4.9K
14:01 8.82 8.83 8.78 8.78 40.8K
14:02 8.78 8.78 8.75 8.77 16.3K
14:03 8.76 8.77 8.75 8.75 11.9K
14:04 8.77 8.77 8.73 8.74 57.1K
14:05 8.74 8.77 8.73 8.77 11.3K
14:06 8.77 8.80 8.76 8.80 9.3K
14:07 8.79 8.80 8.78 8.78 20.9K
14:08 8.78 8.78 8.77 8.77 8.4K
14:09 8.78 8.79 8.78 8.79 3.8K
14:10 8.80 8.82 8.79 8.82 14.0K
14:11 8.84 8.84 8.82 8.84 19.1K
14:12 8.84 8.84 8.83 8.83 8.6K
14:13 8.82 8.82 8.81 8.81 11.1K
14:14 8.80 8.82 8.80 8.82 7.8K
14:15 8.82 8.84 8.82 8.84 24.3K
14:16 8.84 8.85 8.82 8.84 33.4K
14:17 8.86 8.87 8.85 8.86 4.8K
14:18 8.88 8.88 8.87 8.87 16.5K
14:19 8.87 8.89 8.87 8.89 10.6K
14:20 8.89 8.90 8.89 8.89 13.9K
14:21 8.89 8.90 8.89 8.89 3.3K
14:22 8.89 8.89 8.87 8.87 10.8K
14:23 8.88 8.89 8.87 8.89 10.9K
14:24 8.90 8.92 8.89 8.91 8.2K
14:25 8.90 8.92 8.90 8.92 4.6K
14:26 8.91 8.91 8.91 8.91 5.5K
14:27 8.91 8.91 8.91 8.91 5.5K
14:28 8.92 8.94 8.91 8.94 27.3K
14:29 8.94 8.94 8.93 8.93 10.5K
14:30 8.94 8.94 8.93 8.93 8.3K
14:31 8.94 8.95 8.94 8.95 5.2K
14:32 8.95 8.95 8.93 8.94 7.4K
14:33 8.93 8.93 8.93 8.93 9.0K
14:34 8.94 8.95 8.94 8.94 5.3K
14:35 8.95 8.95 8.93 8.94 5.0K
14:36 8.94 8.95 8.94 8.95 1.9K
14:37 8.94 8.96 8.94 8.96 8.7K
14:38 8.97 8.99 8.97 8.99 8.2K
14:39 9.00 9.02 9.00 9.02 20.4K
14:40 9.02 9.02 9.01 9.01 9.9K
14:41 9.01 9.04 9.01 9.03 9.7K
14:42 9.04 9.04 9.02 9.04 8.3K
14:43 9.04 9.04 9.03 9.03 3.6K
14:44 9.03 9.03 9.03 9.03 6.1K
14:45 9.03 9.04 9.02 9.02 8.1K
14:46 9.03 9.03 9.00 9.00 12.4K
14:47 9.01 9.01 8.99 8.99 24.9K
14:48 8.99 9.00 8.99 9.00 7.3K
14:49 9.00 9.02 9.00 9.01 19.4K
14:50 9.02 9.02 9.02 9.02 4.3K
14:51 9.01 9.01 9.00 9.01 12.6K
14:52 9.01 9.02 9.01 9.02 4.5K
14:53 9.02 9.03 9.02 9.03 11.4K
14:54 9.03 9.03 9.02 9.02 1.3K
14:55 9.03 9.03 9.02 9.02 4.8K
14:56 9.03 9.04 9.02 9.02 6.7K
14:57 9.02 9.03 9.02 9.02 9.9K
14:58 9.02 9.04 9.02 9.04 4.8K
14:59 9.05 9.05 9.05 9.05 4.0K
15:00 9.05 9.06 9.04 9.06 16.6K
15:01 9.05 9.05 9.01 9.02 8.4K
15:02 9.02 9.02 9.02 9.02 3.3K
15:03 9.02 9.02 9.01 9.02 4.3K
15:04 9.02 9.03 9.02 9.03 6.1K
15:05 9.03 9.03 9.02 9.03 16.9K
15:06 9.04 9.04 9.03 9.03 3.8K
15:07 9.01 9.02 9.01 9.01 7.4K
15:08 9.02 9.04 9.02 9.04 23.0K
15:09 9.04 9.05 9.04 9.05 3.1K
15:10 9.04 9.04 9.02 9.02 20.1K
15:11 9.04 9.06 9.04 9.06 7.6K
15:12 9.06 9.07 9.05 9.07 7.9K
15:13 9.07 9.10 9.07 9.10 12.3K
15:14 9.10 9.10 9.09 9.09 19.5K
15:15 9.09 9.10 9.09 9.10 10.8K
15:16 9.10 9.10 9.10 9.10 3.9K
15:17 9.10 9.11 9.09 9.11 10.2K
15:18 9.10 9.11 9.10 9.10 16.5K
15:19 9.09 9.09 9.08 9.08 18.6K
15:20 9.07 9.08 9.07 9.08 5.6K
15:21 9.07 9.07 9.05 9.05 17.9K
15:22 9.05 9.06 9.03 9.03 19.2K
15:23 9.04 9.05 9.04 9.05 12.4K
15:24 9.05 9.06 9.04 9.06 19.2K
15:25 9.05 9.06 9.05 9.06 6.7K
15:26 9.07 9.07 9.07 9.07 1.8K
15:27 9.07 9.07 9.06 9.07 2.9K
15:28 9.07 9.07 9.06 9.06 5.5K
15:29 9.06 9.06 9.06 9.06 4.2K
15:30 9.06 9.08 9.06 9.06 13.0K
15:31 9.04 9.04 9.03 9.03 10.8K
15:32 9.03 9.05 9.03 9.04 25.9K
15:33 9.04 9.04 9.03 9.03 9.0K
15:34 9.02 9.03 9.02 9.02 6.5K
15:35 9.02 9.03 9.01 9.01 16.5K
15:36 9.01 9.01 9.00 9.01 4.5K
15:37 9.00 9.00 8.99 8.99 29.2K
15:38 8.99 9.00 8.98 8.98 24.4K
15:39 9.00 9.02 9.00 9.02 12.6K
15:40 9.01 9.02 9.00 9.02 21.6K
15:41 9.01 9.01 9.00 9.01 9.4K
15:42 9.00 9.00 8.99 9.00 11.5K
15:43 9.01 9.01 9.01 9.01 2.4K
15:44 9.00 9.01 9.00 9.01 9.9K
15:45 9.01 9.01 9.01 9.01 8.8K
15:46 9.01 9.01 9.01 9.01 3.7K
15:47 9.01 9.01 8.99 8.99 45.4K
15:48 8.99 8.99 8.99 8.99 13.6K
15:49 8.99 8.99 8.96 8.97 46.6K
15:50 8.98 8.99 8.98 8.99 23.2K
15:51 8.99 9.00 8.99 9.00 18.1K
15:52 8.99 9.01 8.99 9.00 36.3K
15:53 9.00 9.00 8.99 8.99 24.8K
15:54 8.98 8.98 8.96 8.96 28.5K
15:55 8.97 8.97 8.95 8.96 56.1K
15:56 8.97 8.98 8.96 8.98 47.7K
15:57 8.98 8.99 8.97 8.99 34.0K
15:58 8.99 8.99 8.99 8.99 47.0K
15:59 8.99 8.99 8.96 8.96 406.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available