RDWR - Radware Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201822.8623.4722.8523.4423.44176,823
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
Aug 27, 201828.0828.2227.9327.9527.95440,200
Aug 24, 201828.2628.5028.1228.1428.14329,900
Aug 23, 201827.5828.2127.5828.0028.00784,100
Aug 22, 201827.1727.7027.1527.6027.60282,900
Aug 21, 201827.1027.3627.0927.2327.23253,100
Aug 20, 201826.9827.2026.8927.1127.11181,900
Aug 17, 201826.9827.0226.7526.9926.99128,900
Aug 16, 201826.9527.2026.8027.0127.01188,000
Aug 15, 201827.1827.2526.5526.9626.96169,700
Aug 14, 201827.0927.4326.8027.2527.25308,900
Aug 13, 201827.1727.3627.0127.0727.07120,500
Aug 10, 201827.3927.4427.1527.1827.18202,400
Aug 09, 201827.4027.5627.3527.4427.44219,200
Aug 08, 201827.0227.5826.8827.3627.36615,300
Aug 07, 201826.5027.4926.5027.1627.16261,300
Aug 06, 201826.5027.1826.4627.1627.16452,300
Aug 03, 201826.3627.0025.8826.7026.70486,900
Aug 02, 201826.3626.6025.8826.3526.35304,300
Aug 01, 201827.2527.2525.4326.3526.35503,100
Jul 31, 201826.2926.8126.1626.4226.42373,100
Jul 30, 201827.0727.0726.3026.3626.36216,900
Jul 27, 201827.6527.6526.9727.0627.06148,800
Jul 26, 201827.4027.7527.0627.6027.60198,700
Jul 25, 201827.2327.4927.0327.4527.45131,200
Jul 24, 201827.6327.7926.9527.1427.14244,700
Jul 23, 201827.7427.7427.3927.6327.63137,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...