RDWR - Radware Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201823.5623.6023.2823.4123.41103,517
May 18, 201823.3923.5623.2923.5223.5296,400
May 17, 201823.3423.5123.2023.3623.36121,700
May 16, 201823.2123.5922.9223.3523.35192,900
May 15, 201823.4123.4723.0623.2723.27147,200
May 14, 201823.4223.8723.4223.5423.54159,800
May 11, 201823.7023.8023.3423.4423.4454,500
May 10, 201823.5023.7523.0723.7223.72146,400
May 09, 201823.4223.7423.4223.5723.57145,100
May 08, 201823.7123.8122.9323.4923.49156,500
May 07, 201822.5123.3522.4623.0623.06247,400
May 04, 201822.8723.0121.1622.6422.64283,200
May 03, 201823.1423.2422.7723.0123.01159,000
May 02, 201822.8523.2922.5023.0123.01296,100
May 01, 201822.0922.2621.7422.1822.18104,700
Apr 30, 201822.0922.1221.7222.1022.1079,100
Apr 27, 201822.2022.2021.9422.0022.0051,500
Apr 26, 201822.2322.2421.3122.1122.1163,700
Apr 25, 201821.8022.2521.5622.1922.19177,100
Apr 24, 201821.9322.2721.6921.8521.8572,800
Apr 23, 201822.2222.2221.7721.8921.8966,300
Apr 20, 201822.3422.4422.1322.2122.2189,400
Apr 19, 201822.3222.4022.1122.3422.3491,600
Apr 18, 201822.4022.4522.2922.3422.3456,100
Apr 17, 201822.4622.5022.3222.4822.48125,200
Apr 16, 201822.2422.3922.0922.2722.2769,200
Apr 13, 201822.4022.4022.0722.1522.1553,100
Apr 12, 201822.3522.3822.1722.2922.2950,800
Apr 11, 201821.9722.4621.9722.2222.22169,700
Apr 10, 201821.4122.0721.3222.0222.02193,400
Apr 09, 201821.3821.4921.2021.2521.2558,700
Apr 06, 201821.5321.6021.1221.3121.3170,900
Apr 05, 201821.5521.7321.3421.6021.6049,600
Apr 04, 201820.9221.5120.9221.3721.3781,300
Apr 03, 201821.1821.3321.0421.2021.2070,900
Apr 02, 201821.3521.4221.0121.1221.1287,200
Mar 29, 201821.1521.4221.0021.3521.35117,900
Mar 28, 201821.2521.4120.9321.1521.15153,700
Mar 27, 201821.7521.7521.0821.3121.31154,900
Mar 26, 201821.3821.7121.2621.6721.67120,700
Mar 23, 201821.4621.6621.1121.1921.19116,400
Mar 22, 201821.4921.7021.4021.4621.46117,500
Mar 21, 201821.7921.9021.5921.6821.6882,400
Mar 20, 201821.5021.7521.3621.7221.72109,700
Mar 19, 201821.4521.5421.1421.4521.45120,600
Mar 16, 201821.5321.7421.2921.4921.49499,700
Mar 15, 201821.7321.8221.3221.5721.57217,100
Mar 14, 201821.7321.7321.4321.6421.64175,100
Mar 13, 201821.6921.7921.4721.6121.61109,900
Mar 12, 201821.4721.8621.4621.7621.76178,000
Mar 09, 201821.4421.4521.3021.4321.43174,600
Mar 08, 201821.3921.4521.2321.3621.36151,700
Mar 07, 201820.9221.4620.9221.3721.37291,000
Mar 06, 201820.9721.1320.8621.0721.07160,900
Mar 05, 201820.6721.0420.5920.9020.90105,100
Mar 02, 201820.3020.8520.1220.7920.79112,900
Mar 01, 201820.8020.9020.3920.4720.47139,200
Feb 28, 201820.8420.9220.6320.6720.67155,100
Feb 27, 201821.0621.2620.8320.8420.84113,100
Feb 26, 201821.1221.2220.9521.1221.12151,300
Feb 23, 201820.9721.0520.8121.0521.0590,600
Feb 22, 201820.9821.2520.7920.8420.84170,800
Feb 21, 201821.2121.4120.9421.0121.01236,700
Feb 20, 201821.2621.5321.0621.0921.09212,600
Feb 16, 201821.2921.6521.2621.3421.34227,500
Feb 15, 201821.4221.5321.2121.2821.28278,000
Feb 14, 201821.0121.4221.0121.2521.25496,200
Feb 13, 201820.8221.1020.6521.0121.01342,000
Feb 12, 201820.8021.0820.5220.8220.82237,500
Feb 09, 201820.5520.9720.4220.8620.86243,700
Feb 08, 201820.9121.2620.6520.6520.65212,500
Feb 07, 201818.8021.2618.8020.7020.70938,200
Feb 06, 201818.7919.6618.0019.5519.55330,800
Feb 05, 201820.2120.2119.5519.5719.57131,700
Feb 02, 201820.3620.3620.2020.2620.2665,800
Feb 01, 201820.0520.4819.9320.4620.46246,600
Jan 31, 201820.4020.4120.0020.1120.1197,800
Jan 30, 201820.0720.3219.9520.3020.30247,300
Jan 29, 201820.2120.2119.9720.0820.08104,800
Jan 26, 201820.0620.2220.0020.2020.2094,300
Jan 25, 201820.2520.3120.0620.0820.0873,200
Jan 24, 201820.1720.4020.0220.2320.2399,800
Jan 23, 201820.4620.4620.2020.2120.2179,400
Jan 22, 201820.0720.4519.8520.4320.43212,700
Jan 19, 201820.0620.2719.9220.1120.11168,600
Jan 18, 201820.0320.1219.9520.0020.00370,000
Jan 17, 201820.1220.1219.8220.0020.00108,800
Jan 16, 201820.2820.3019.7619.9519.95145,300
Jan 12, 201820.0320.1419.9220.1120.1168,800
Jan 11, 201819.9720.0419.8920.0320.0366,100
Jan 10, 201820.1320.2419.8719.9419.9464,400
Jan 09, 201820.2220.3019.9320.1620.16118,300
Jan 08, 201819.8720.2019.6220.1720.17183,600
Jan 05, 201820.0320.0419.8319.8719.8754,900
Jan 04, 201819.8019.9819.7619.9719.97154,600
Jan 03, 201819.5219.7619.4619.7119.71213,300
Jan 02, 201819.5019.5219.3619.4519.45176,600
Dec 29, 201719.5919.6619.3819.4019.40149,000
Dec 28, 201719.6019.6319.5019.5719.57190,000
Dec 27, 201719.6319.7319.5319.5919.5987,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...