Historical Data for Radware Ltd. (RDWR)

$ 25.93   -0.04 (-0.15%) Volume: 9.31k 10:31 AM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 26.10 26.10 25.88 25.93 9.31k -0.04 -0.15% 25.93 241.99k 117
01/16/20 25.77 25.97 25.70 25.97 115.16k 0.37 1.45% 25.97 2.98m 1,022
01/15/20 25.52 25.74 25.52 25.60 54.6k 0.10 0.39% 25.60 1.4m 861
01/14/20 25.78 25.78 25.44 25.50 96.72k -0.29 -1.12% 25.50 2.47m 1,268
01/13/20 26.22 26.39 25.76 25.79 101.33k -0.43 -1.64% 25.79 2.63m 1,215
01/10/20 26.15 26.34 26.04 26.22 118.66k 0.04 0.15% 26.22 3.11m 1,192
01/09/20 26.20 26.25 26.06 26.18 91.91k 0.10 0.38% 26.18 2.41m 1,038
01/08/20 25.95 26.13 25.84 26.08 115.98k 0.16 0.62% 26.08 3.02m 1,159
01/07/20 25.67 26.00 25.50 25.92 129.77k 0.32 1.25% 25.92 3.36m 1,563
01/06/20 25.53 25.7305 25.33 25.60 144.42k -0.08 -0.31% 25.60 3.69m 1,427
01/03/20 25.50 25.75 25.45 25.68 48.31k 0.02 0.08% 25.68 1.24m 825
01/02/20 25.91 25.92 25.40 25.66 92.21k -0.12 -0.47% 25.66 2.36m 1,291
12/31/19 25.99 26.00 25.75 25.78 85.41k -0.15 -0.58% 25.78 2.21m 954
12/30/19 25.81 25.94 25.50 25.93 188.68k 0.17 0.66% 25.93 4.87m 1,193
12/27/19 25.72 25.85 25.67 25.76 122.25k 0.03 0.12% 25.76 3.15m 1,540
12/26/19 25.06 25.76 25.06 25.73 240.43k 0.68 2.71% 25.73 6.15m 2,592
12/24/19 25.10 25.1093 24.93 25.05 159.48k 0.02 0.08% 25.05 3.99m 554
12/23/19 25.15 25.27 24.87 25.03 131.39k -0.13 -0.52% 25.03 3.29m 1,389
12/20/19 24.72 25.19 24.71 25.16 337.94k 0.47 1.90% 25.16 8.48m 1,736
12/19/19 24.46 24.70 24.24 24.69 87.05k 0.32 1.31% 24.69 2.14m 954
12/18/19 24.30 24.40 24.03 24.37 164.19k 0.11 0.45% 24.37 3.98m 1,397
12/17/19 24.27 24.30 24.06 24.26 156.66k 0.07 0.29% 24.26 3.79m 1,153