$11.69 +0.03 (%) Radware Ltd - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDWR historical data

Date Open High Low Close Volume
5/27/201611.5911.9211.5911.69193,847
5/26/201611.5111.7011.3411.66433,410
5/25/201611.1911.6411.0911.52685,087
5/24/201610.7411.1410.7211.11330,997
5/23/201610.7211.0010.6810.70200,366
5/20/201610.5410.7410.5410.68216,280
5/19/201610.6010.7910.3710.51344,738
5/18/201610.5610.7310.5210.64357,535
5/17/201610.5710.8010.5110.57214,908
5/16/201610.5510.7310.3910.61254,886
5/13/201610.4810.5910.3310.54285,648
5/12/201610.6510.7110.4010.51204,869
5/11/201610.6810.8610.5010.63193,767
5/10/201610.7210.8610.6710.72218,749
5/9/201610.6310.8610.6310.71152,371
5/6/201610.5310.7210.5010.67137,899
5/5/201610.6910.8610.5010.64174,320
5/4/201610.5010.6610.4010.61347,896
5/3/201610.3910.8110.0210.50523,761
5/2/201610.8010.9810.7110.84141,672
4/29/201610.9810.9910.6910.80187,438
4/28/201610.9611.2910.9611.00143,096
4/27/201610.9711.2110.9111.09223,553
4/26/201611.0711.2310.9410.97119,557
4/25/201611.2511.3010.9111.08135,694
4/22/201610.8111.4710.8111.30392,313
4/21/201610.6611.0210.6610.87629,726
4/20/201610.6410.7210.5610.60203,725
4/19/201610.6510.7310.5410.67185,286
4/18/201610.6510.8010.6010.64139,253
4/15/201610.9210.9310.5710.70178,421
4/14/201611.1011.1410.9610.9879,996
4/13/201610.9911.2210.9911.10211,364
4/12/201610.7810.8910.6710.87154,828
4/11/201611.1211.1810.7510.8598,221
4/8/201611.0411.1410.8711.05128,706
4/7/201611.1011.2310.8010.97223,946
4/6/201611.1211.3311.0111.22311,086
4/5/201611.3411.4311.0911.1278,738
4/4/201611.6711.6811.4311.44165,984
4/1/201611.6511.7011.4811.59183,209
3/31/201611.6411.9511.5611.83325,304
3/30/201611.9012.0211.6811.69359,741
3/29/201611.5011.9111.4311.85182,825
3/28/201611.6311.9511.3111.58153,465
3/24/201611.6511.6711.3511.6364,902
3/23/201612.0112.1411.7311.77157,298
3/22/201612.0612.1611.9912.10119,360
3/21/201612.0212.4811.8712.13180,052
3/18/201611.6512.2411.4912.12619,283
3/17/201611.5411.7611.4011.69294,823
3/16/201611.6311.7011.2011.53351,669
3/15/201611.7411.7411.3711.55491,933
3/14/201611.8811.8911.6411.75155,521
3/11/201611.2911.9611.2911.91242,341
3/10/201611.5111.6311.1211.20146,713
3/9/201611.4111.8211.3711.48197,786
3/8/201611.6611.7011.3011.38231,092
3/7/201611.7812.0011.5511.70560,715
3/4/201611.9912.0511.7711.82163,566
3/3/201611.8612.0711.8111.95303,782
3/2/201611.7311.9811.6711.92215,993
3/1/201611.5711.8011.5211.77178,057
2/29/201611.7711.8011.3511.51290,951
2/26/201611.6811.7511.4811.68185,360
2/25/201611.3011.5811.2411.55195,224
2/24/201610.9011.4310.7011.34268,153
2/23/201611.1811.3010.9711.00166,028
2/22/201610.9511.2210.9111.20231,998
2/19/201610.6610.9310.6110.81124,185
2/18/201610.9010.9910.6410.74155,356
2/17/201610.4110.9410.4010.85396,296
2/16/201610.3510.5110.2610.38342,802
2/12/201610.3010.3010.1410.25231,634
2/11/201610.1310.309.9810.18928,735
2/10/201610.3610.8010.3010.30597,236
2/9/201610.4810.9710.3110.33520,345
2/8/201610.6610.7310.4310.59576,338
2/5/201611.2511.2510.8010.94565,310
2/4/201611.1711.5310.9911.33506,834
2/3/201613.0013.2311.3711.381,199,375
2/2/201612.9313.2612.6513.08509,820
2/1/201613.2813.2812.7813.06625,839
1/29/201612.7313.3812.7313.36166,612
1/28/201613.2513.3112.7212.73127,257
1/27/201613.3713.4813.0013.11326,227
1/26/201613.1713.4112.9413.36121,504
1/25/201613.4613.5113.0313.12262,902
1/22/201613.5113.6713.4013.49174,570
1/21/201613.2513.6313.0313.32184,051
1/20/201612.8613.3712.1513.27455,358
1/19/201613.5813.6212.8513.11280,131
1/15/201612.8313.5112.7813.47306,121
1/14/201612.9613.5312.5713.27364,701
1/13/201613.4913.5612.9112.93384,693
1/12/201613.3113.5312.8413.32396,610
1/11/201613.3813.6613.0713.16204,354
1/8/201613.6613.7413.2213.27290,710
1/7/201614.0014.0913.4113.59496,265
1/6/201614.2914.4014.0914.23357,517
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center