RDWR - Radware Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201922.9923.2322.7623.0123.01117,600
Jan 18, 201922.8623.1722.7422.9522.95166,100
Jan 17, 201922.8122.9122.5622.7322.7384,200
Jan 16, 201923.1023.2322.7622.8222.8263,800
Jan 15, 201922.7423.1722.7223.1223.12127,300
Jan 14, 201922.7822.9722.6922.7322.73113,500
Jan 11, 201922.9323.1422.7522.9122.91106,600
Jan 10, 201923.0123.2722.9023.0023.00110,900
Jan 09, 201923.2323.2822.8823.1323.13162,300
Jan 08, 201923.1423.3122.6823.1923.19251,600
Jan 07, 201922.8523.0322.6522.9322.93216,000
Jan 04, 201922.1222.8022.0722.7722.77332,200
Jan 03, 201922.3722.5621.9922.0122.01275,500
Jan 02, 201922.5722.9322.1922.5322.53204,300
Dec 31, 201822.7022.9222.2722.7122.71160,400
Dec 28, 201822.5122.6922.3822.5122.51195,300
Dec 27, 201822.1122.3821.8122.3722.37311,700
Dec 26, 201821.4722.3221.4322.3022.30393,200
Dec 24, 201821.5322.0421.4421.4721.47238,000
Dec 21, 201822.1522.5421.5721.6621.66523,500
Dec 20, 201822.4522.5722.0122.1122.11200,700
Dec 19, 201822.6722.9222.4422.5222.52160,500
Dec 18, 201822.7522.9722.5322.6722.67225,500
Dec 17, 201822.8022.8022.3422.6322.63277,500
Dec 14, 201822.7322.9522.5822.8022.80142,500
Dec 13, 201823.0923.0922.6422.8022.80120,200
Dec 12, 201822.9923.2722.8622.8922.89118,800
Dec 11, 201823.2023.3422.6022.8122.81155,000
Dec 10, 201822.3422.9922.3022.9722.97154,100
Dec 07, 201822.7222.7722.1622.3222.32331,300
Dec 06, 201822.1422.7822.0522.7122.71235,100
Dec 04, 201822.7022.8922.1822.3822.38308,300
Dec 03, 201823.0423.3122.8922.9322.93204,600
Nov 30, 201822.5522.8322.2822.8122.81242,700
Nov 29, 201822.8923.1222.5422.5822.58156,600
Nov 28, 201822.0022.9122.0022.7522.75256,600
Nov 27, 201822.1322.2621.6122.0822.0883,400
Nov 26, 201822.3122.3122.0022.2222.22200,000
Nov 23, 201821.7922.6421.5022.1522.1586,300
Nov 21, 201822.2522.6022.0922.1322.13221,900
Nov 20, 201822.2822.6821.9722.1022.10237,100
Nov 19, 201823.4923.4922.6622.6922.69163,400
Nov 16, 201823.5723.6623.2223.5823.58183,100
Nov 15, 201823.8123.9323.5623.7823.78304,100
Nov 14, 201823.8123.9723.7023.7623.76241,300
Nov 13, 201823.6724.3523.6723.6823.68191,800
Nov 12, 201824.2824.5423.6123.6623.66237,200
Nov 09, 201824.6224.8824.4824.6024.60328,000
Nov 08, 201824.6025.6524.3425.1325.13437,700
Nov 07, 201824.5024.5523.2824.4424.44599,700
Nov 06, 201823.1923.8023.0123.6723.67232,300
Nov 05, 201823.3023.3022.8923.2123.21158,200
Nov 02, 201823.6623.6923.2223.3723.37153,600
Nov 01, 201823.3423.5822.9023.5423.54171,300
Oct 31, 201823.3623.5223.1323.2123.21208,100
Oct 30, 201822.6823.2522.4523.2223.22268,600
Oct 29, 201823.2323.4722.5522.7822.78163,700
Oct 26, 201822.7223.3722.3222.9522.95171,600
Oct 25, 201822.6723.3122.6123.2223.22123,200
Oct 24, 201823.3223.5222.5622.6022.60148,300
Oct 23, 201823.3123.5522.7623.3123.31137,900
Oct 22, 201823.1323.7423.0023.5623.56162,100
Oct 19, 201823.4023.4222.9222.9822.98258,400
Oct 18, 201823.3323.4423.0423.2223.22111,500
Oct 17, 201823.4523.4522.9723.3423.3483,400
Oct 16, 201822.8623.4722.8323.4423.44176,800
Oct 15, 201822.7722.9422.3522.7722.77195,300
Oct 12, 201822.7522.9322.4922.7322.73185,600
Oct 11, 201822.1522.9122.0722.2522.25218,100
Oct 10, 201823.0623.0622.2222.2422.24247,000
Oct 09, 201823.1323.4022.9623.0523.05155,900
Oct 08, 201823.7923.7923.0023.1423.14223,600
Oct 05, 201824.2424.4723.6523.7923.79206,300
Oct 04, 201824.8024.9124.1024.2424.24334,400
Oct 03, 201825.2825.2924.7624.8924.89216,300
Oct 02, 201825.9125.9125.1425.2525.25240,100
Oct 01, 201826.6326.6325.8825.9125.91117,700
Sep 28, 201826.0326.5025.9326.4726.47151,700
Sep 27, 201825.9226.1325.8926.0426.04115,200
Sep 26, 201825.8926.0025.7125.8125.8188,500
Sep 25, 201825.7725.9525.7725.9025.90138,200
Sep 24, 201825.3125.6625.1325.6625.66176,100
Sep 21, 201825.4525.5525.0025.3225.32431,200
Sep 20, 201825.5525.7025.2125.4225.42209,200
Sep 19, 201825.7625.8025.2025.3725.37277,000
Sep 18, 201825.6725.9825.5125.6925.69232,700
Sep 17, 201826.2126.2525.6025.6225.62345,400
Sep 14, 201826.2926.4126.1126.2026.20301,400
Sep 13, 201826.8627.0026.2426.3026.30314,500
Sep 12, 201826.5226.8126.1526.7626.76267,600
Sep 11, 201827.0527.1626.6526.6826.68193,000
Sep 10, 201827.1527.2126.9827.0827.08220,800
Sep 07, 201827.1527.4726.8127.1427.14235,600
Sep 06, 201827.1327.3626.9827.1527.15296,200
Sep 05, 201827.4527.6026.8527.1427.14421,600
Sep 04, 201827.6927.8127.2527.5027.50554,600
Aug 31, 201827.5027.8527.2427.7027.70374,800
Aug 30, 201827.8127.8927.6227.7027.70279,500
Aug 29, 201827.8027.9627.7027.8027.80385,600
Aug 28, 201827.8528.1327.7727.8027.80301,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...