Radware Ltd. (RDWR) NASDAQ

23.72

+0.4(+1.72%)

Updated at June 02 03:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202523.3723.3223.3223.4122.92141,400
May 29, 202523.6623.423.423.7823.369,700
May 28, 202523.9523.5923.5923.9723.45105,048
May 27, 202523.4723.8923.8923.9523.41108,129
May 23, 202523.523.323.323.523.0975,693
May 22, 202523.4423.6323.6323.7123.3695,133
May 21, 202523.4823.4323.4323.6823.3358,456
May 20, 202523.7423.6823.6823.8523.565,608
May 19, 202523.5823.7723.7723.7923.4886,100
May 16, 202523.6523.823.823.8923.5681,012
May 15, 202523.7423.6823.6823.8423.44103,084
May 14, 202524.123.7423.7424.2623.66101,349
May 13, 202523.3524.0624.0624.3423.35215,400
May 12, 202522.7423.3523.3523.7722.66285,100
May 09, 202522.0222.0722.0722.121.43810,240
May 08, 202522.8922.0322.0322.8921.81303,700
May 07, 202523.6522.4222.4224.1921.29318,048
May 06, 202522.9922.7622.7623.4922.73143,630
May 05, 202523.4123.1223.1223.5423.09137,209
May 02, 202523.7523.4223.4223.8423.32136,413
May 01, 202523.8723.4623.4624.2923.38183,800
April 30, 202523.7523.8623.8623.8723.24161,498
April 29, 202523.2623.6923.6923.823.26128,724
April 28, 202523.2323.2823.2823.3622.96117,700
April 25, 202523.123.1923.1923.7522.95168,903
April 24, 202522.2923.0723.0723.1921.74263,200
April 23, 202521.0822.2422.2422.3521.08350,100
April 22, 202521.0521.0821.0821.1419.6483,734
April 21, 202521.2720.8320.8321.2720.6697,500
April 17, 202521.1821.2821.2821.5521.08566,075
April 16, 202520.9221.0721.0721.4520.58129,800
April 15, 202520.8421.121.121.2420.69188,969
April 14, 202520.9420.8720.8721.220.54128,700
April 11, 202519.9720.6220.6221.1919.83191,617
April 10, 202520.2619.719.720.2619.3101,800
April 09, 202519.3820.5420.5420.8119.16120,560
April 08, 202520.3819.4319.4320.4918.98133,300
April 07, 20251919.8119.8120.1918.46227,800
April 04, 202520.3419.7619.7620.4519.62119,731
April 03, 202521.3920.9920.9921.5420.9175,814
April 02, 202521.5122.1822.1822.2321.3869,801
April 01, 202521.6221.6921.6921.7921.46104,100
March 31, 202521.6721.6221.6221.7521.590,242
March 28, 202522.4521.9821.9822.4521.7681,100
March 27, 202522.7822.5322.5322.8522.4649,400
March 26, 202523.0422.8322.8323.0422.5793,289
March 25, 202522.9423.0223.0223.222.7773,905
March 24, 20252322.9622.9623.3722.79112,400
March 21, 202522.3422.9922.9923.1122.07830,755
March 20, 202522.3422.6222.6222.6222.18154,100
March 19, 202522.1322.3422.3422.6321.9486,281
March 18, 202522.5122.0922.0922.5322.07105,800
March 17, 202521.2722.5522.5522.5621.27193,600
March 14, 202521.1421.1921.1921.2520.9658,813
March 13, 202521.5320.9920.9921.5320.9265,961
March 12, 202521.5321.6221.6221.6321.460,545
March 11, 202521.3821.4121.4121.6321.2192,700
March 10, 202521.7821.4621.4621.7821.08125,000
March 07, 202521.8922.122.122.2821.35101,327
March 06, 202522.121.9121.9122.2421.74115,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved