Historical Data for Radware Ltd. (RDWR)

$ 20.67   0.18 (+0.88%) Volume: 368.8k 4:00 PM EDT 3-Apr-2020
After Hours:  $ 20.67 0.00 (0.00%) Volume: 973 4:00 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 20.34 20.95 20.25 20.67 368.8k 0.18 0.88% 20.67 7.57m 2,391
04/02/20 20.00 20.61 19.90 20.49 274.5k 0.24 1.19% 20.49 5.6m 2,401
04/01/20 20.03 20.80 20.03 20.25 340.25k -0.82 -3.89% 20.25 6.92m 3,824
03/31/20 21.49 21.815 20.83 21.07 521.96k -0.60 -2.77% 21.07 11.14m 4,976
03/30/20 21.46 21.92 21.15 21.67 1.1m 0.44 2.07% 21.67 23.64m 6,063
03/27/20 20.73 21.39 20.09 21.23 367.31k 0.23 1.10% 21.23 7.73m 3,701
03/26/20 20.00 21.00 19.83 21.00 510.75k 1.00 5.00% 21.00 10.46m 5,264
03/25/20 19.72 20.2482 19.41 20.00 431.19k 0.23 1.16% 20.00 8.61m 4,727
03/24/20 19.58 20.45 19.49 19.77 505.56k 0.72 3.78% 19.77 10.03m 5,486
03/23/20 18.98 19.85 18.19 19.05 459.36k -0.07 -0.37% 19.05 8.73m 5,153
03/20/20 19.50 20.09 18.9651 19.12 394.08k 0.02 0.10% 19.12 7.67m 4,320
03/19/20 16.77 19.88 16.70 19.10 1.66m 2.23 13.22% 19.10 31.11m 3,298
03/18/20 16.81 17.82 16.021 16.87 470.95k -0.76 -4.31% 16.87 8.03m 3,109
03/17/20 17.67 18.18 17.42 17.63 386.36k 0.36 2.08% 17.63 6.84m 3,002
03/16/20 18.04 18.67 17.26 17.27 310.71k -2.78 -13.87% 17.27 5.57m 3,358
03/13/20 20.30 20.39 19.50 20.05 409.66k 0.50 2.56% 20.05 8.19m 2,910
03/12/20 19.80 20.40 19.412 19.55 383.24k -1.69 -7.96% 19.55 7.58m 3,684
03/11/20 21.87 22.4263 21.04 21.24 246.86k -1.07 -4.80% 21.24 5.26m 2,973
03/10/20 22.15 22.34 21.29 22.31 286.36k 0.57 2.62% 22.31 6.33m 3,107
03/09/20 21.36 21.97 21.04 21.74 277.22k -1.22 -5.31% 21.74 6.01m 2,291
03/06/20 23.11 23.26 22.32 22.96 314.32k -0.49 -2.09% 22.96 7.17m 3,127
03/05/20 23.58 23.68 22.82 23.45 250.62k -0.39 -1.64% 23.45 5.88m 2,169
03/04/20 23.44 23.88 23.00 23.84 194.08k 0.55 2.36% 23.84 4.55m 1,808
03/03/20 22.87 23.32 22.72 23.29 306.3k 0.25 1.09% 23.29 7.08m 2,952