RDWR - Radware Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201827.6027.9127.3927.7527.75592,600
Jul 19, 201827.4627.6227.3027.5227.52289,700
Jul 18, 201827.3827.5527.0827.4927.49401,500
Jul 17, 201827.2527.3827.0227.0427.04251,400
Jul 16, 201827.6127.7027.1627.2527.25221,000
Jul 13, 201827.3927.8427.3027.5827.58430,700
Jul 12, 201826.7727.2826.7727.2727.27488,800
Jul 11, 201826.1726.7026.1726.6426.64476,300
Jul 10, 201826.0626.2525.9726.1726.17259,800
Jul 09, 201826.0026.0825.9025.9725.97146,000
Jul 06, 201825.5826.0025.5725.9925.99243,000
Jul 05, 201825.2325.6525.1425.5725.57213,100
Jul 03, 201825.3125.4425.1125.1425.14153,300
Jul 02, 201825.0525.4824.9925.4125.41212,600
Jun 29, 201825.2625.6725.2525.2825.28194,700
Jun 28, 201824.9325.3424.7325.2425.24156,300
Jun 27, 201825.1625.1924.7824.9124.91180,000
Jun 26, 201824.2825.2224.0025.0225.02198,300
Jun 25, 201825.1625.1724.6024.7124.71172,700
Jun 22, 201825.2225.2224.9225.0525.0595,700
Jun 21, 201825.1925.2024.8925.1725.17140,400
Jun 20, 201824.9525.2424.8925.1525.15218,100
Jun 19, 201824.7525.0424.5724.8824.88135,400
Jun 18, 201824.7525.2824.7124.8824.88319,600
Jun 15, 201824.7924.8724.5524.7524.751,063,700
Jun 14, 201824.6524.7624.6224.7124.71104,800
Jun 13, 201824.2824.6624.1924.5924.59358,600
Jun 12, 201824.0024.3523.7924.3124.31254,300
Jun 11, 201824.0024.1323.6823.9723.97197,000
Jun 08, 201823.8824.1623.5724.0924.09174,800
Jun 07, 201824.1424.1423.5123.8923.89138,200
Jun 06, 201823.8224.0923.7524.0624.06108,000
Jun 05, 201823.8223.9923.6723.9723.9798,700
Jun 04, 201823.4823.7723.3423.7323.73105,300
Jun 01, 201823.4023.5322.9023.4823.48209,000
May 31, 201823.3923.4822.8423.3323.33281,600
May 30, 201823.2523.5023.2323.3823.38133,400
May 29, 201823.3423.4923.1623.2723.2785,700
May 25, 201823.2523.6223.2523.5023.5081,200
May 24, 201823.3523.4923.2523.3923.3995,900
May 23, 201823.4423.5523.2623.3523.35118,800
May 22, 201823.5423.7523.4123.4223.4295,600
May 21, 201823.5623.6023.2823.4123.41107,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...