Historical Data for Radware Ltd. (RDWR)

$ 24.05   0.46 (+1.95%) Volume: 209.73k 4:00 PM EDT 6-Jul-2020
After Hours:  $ 24.05 0.00 (0.00%) Volume: 1.95k 4:00 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 23.89 24.35 23.78 24.05 209.73k 0.46 1.95% 24.05 5.06m 2,507
07/02/20 23.76 23.87 23.52 23.59 132.74k 0.08 0.34% 23.59 3.14m 1,603
07/01/20 23.68 23.68 23.30 23.51 102.58k -0.08 -0.34% 23.51 2.41m 1,138
06/30/20 23.50 23.64 23.19 23.59 127.79k 0.33 1.42% 23.59 3m 1,491
06/29/20 23.56 23.58 23.075 23.26 92.2k -0.19 -0.81% 23.26 2.15m 1,036
06/26/20 23.45 23.54 23.13 23.45 82.27k -0.01 -0.04% 23.45 1.93m 1,274
06/25/20 23.37 23.50 23.11 23.46 117.15k 0.06 0.26% 23.46 2.73m 1,611
06/24/20 23.90 23.90 23.20 23.40 198.01k -0.46 -1.93% 23.40 4.63m 2,182
06/23/20 23.93 24.16 23.80 23.86 371.5k 0.15 0.63% 23.86 8.9m 2,827
06/22/20 23.75 23.96 23.32 23.71 540.56k -0.04 -0.17% 23.71 12.78m 4,373
06/19/20 24.12 24.19 23.75 23.75 763.02k -0.15 -0.63% 23.75 18.22m 5,280
06/18/20 24.01 24.01 23.76 23.90 230.34k -0.11 -0.46% 23.90 5.5m 1,346
06/17/20 24.20 24.20 23.91 24.01 162.5k -0.05 -0.21% 24.01 3.91m 2,160
06/16/20 23.88 24.19 23.88 24.06 230.2k 0.40 1.69% 24.06 5.53m 2,624
06/15/20 22.95 23.77 22.95 23.66 209.78k 0.43 1.85% 23.66 4.93m 2,886
06/12/20 23.38 23.75 23.00 23.23 196.4k 0.19 0.82% 23.23 4.55m 2,191
06/11/20 23.52 23.55 23.00 23.04 163.16k -0.76 -3.19% 23.04 3.78m 1,825
06/10/20 23.98 24.16 23.77 23.80 143.94k -0.30 -1.24% 23.80 3.44m 1,801
06/09/20 24.01 24.17 23.78 24.10 129.4k 0.05 0.21% 24.10 3.11m 1,725
06/08/20 23.99 24.16 23.81 24.05 221.87k 0.05 0.21% 24.05 5.33m 2,005