Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 19.16 | 1.94 | 11.27% | 18.36 | 19.17 | 17.26 | 592,077 |
| May 07 2024 | 17.22 | 0.12 | 0.70% | 16.89 | 17.525 | 16.89 | 350,792 |
| May 06 2024 | 17.10 | 0.25 | 1.48% | 16.84 | 17.26 | 16.84 | 184,323 |
| May 03 2024 | 16.85 | -0.01 | -0.06% | 17.04 | 17.09 | 16.82 | 228,103 |
| May 02 2024 | 16.86 | 0.24 | 1.44% | 16.72 | 16.87 | 16.55 | 104,642 |
| May 01 2024 | 16.62 | 0.09 | 0.54% | 16.57 | 16.92 | 16.57 | 260,209 |
| Apr 30 2024 | 16.53 | -0.38 | -2.25% | 16.78 | 17.0014 | 16.53 | 218,638 |
| Apr 29 2024 | 16.91 | -0.12 | -0.70% | 17.06 | 17.60 | 16.88 | 233,841 |
| Apr 26 2024 | 17.03 | -0.17 | -0.99% | 17.28 | 17.39 | 17.025 | 296,916 |
| Apr 25 2024 | 17.20 | -0.22 | -1.26% | 17.25 | 17.44 | 17.15 | 397,581 |
| Apr 24 2024 | 17.42 | 0.38 | 2.23% | 17.02 | 17.43 | 16.795 | 302,534 |
| Apr 23 2024 | 17.04 | 0.42 | 2.53% | 16.62 | 17.04 | 16.62 | 190,150 |
| Apr 22 2024 | 16.62 | 0.38 | 2.34% | 16.32 | 16.63 | 16.25 | 300,404 |
| Apr 19 2024 | 16.24 | -0.02 | -0.12% | 16.25 | 16.39 | 16.20 | 452,961 |
| Apr 18 2024 | 16.26 | 0.12 | 0.74% | 16.29 | 16.40 | 16.14 | 275,252 |
| Apr 17 2024 | 16.14 | -0.19 | -1.16% | 16.52 | 16.52 | 16.12 | 261,523 |
| Apr 16 2024 | 16.33 | -0.12 | -0.73% | 16.45 | 16.58 | 16.27 | 338,655 |
| Apr 15 2024 | 16.45 | -0.18 | -1.08% | 16.64 | 17.07 | 16.40 | 483,688 |
| Apr 12 2024 | 16.63 | -0.45 | -2.63% | 16.95 | 16.95 | 16.41 | 274,718 |
| Apr 11 2024 | 17.08 | -0.69 | -3.88% | 17.78 | 17.85 | 16.77 | 314,347 |
| Apr 10 2024 | 17.77 | -0.22 | -1.22% | 17.91 | 17.95 | 17.66 | 242,311 |
| Apr 09 2024 | 17.99 | 0.23 | 1.30% | 17.62 | 18.13 | 17.56 | 368,579 |
| Apr 08 2024 | 17.76 | -0.06 | -0.34% | 17.90 | 18.13 | 17.69 | 238,948 |
| Apr 05 2024 | 17.82 | -0.41 | -2.25% | 18.15 | 18.305 | 17.77 | 123,078 |
| Apr 04 2024 | 18.23 | -0.50 | -2.67% | 18.87 | 18.91 | 18.20 | 211,289 |
| Apr 03 2024 | 18.73 | -0.41 | -2.14% | 19.05 | 19.055 | 18.66 | 337,611 |
| Apr 02 2024 | 19.14 | 0.33 | 1.75% | 18.61 | 19.20 | 18.50 | 411,261 |
| Apr 01 2024 | 18.81 | 0.09 | 0.48% | 18.72 | 18.94 | 18.62 | 122,384 |
| Mar 28 2024 | 18.72 | -0.07 | -0.37% | 18.80 | 19.03 | 18.3645 | 360,965 |
| Mar 27 2024 | 18.79 | -0.04 | -0.21% | 18.92 | 18.93 | 18.67 | 317,640 |
| Mar 26 2024 | 18.83 | 0.08 | 0.43% | 18.75 | 19.00 | 18.71 | 230,266 |
| Mar 25 2024 | 18.75 | -0.26 | -1.37% | 19.02 | 19.03 | 18.71 | 140,101 |
| Mar 22 2024 | 19.01 | -0.42 | -2.16% | 19.36 | 19.45 | 19.00 | 206,152 |
| Mar 21 2024 | 19.43 | -0.16 | -0.82% | 19.68 | 19.86 | 19.43 | 104,337 |
| Mar 20 2024 | 19.59 | 0.21 | 1.08% | 19.41 | 19.61 | 19.24 | 188,223 |
| Mar 19 2024 | 19.38 | -0.02 | -0.10% | 19.26 | 19.40 | 19.00 | 166,993 |
| Mar 18 2024 | 19.40 | -0.15 | -0.77% | 19.63 | 19.81 | 19.165 | 275,893 |
| Mar 15 2024 | 19.55 | -0.83 | -4.07% | 20.24 | 20.47 | 19.52 | 2,646,760 |
| Mar 14 2024 | 20.38 | -0.24 | -1.16% | 20.55 | 20.69 | 20.055 | 469,702 |
| Mar 13 2024 | 20.62 | 0.42 | 2.08% | 20.28 | 20.94 | 20.20 | 404,100 |
| Mar 12 2024 | 20.20 | -0.01 | -0.05% | 20.15 | 20.39 | 19.56 | 432,701 |
| Mar 11 2024 | 20.21 | 1.84 | 10.02% | 18.83 | 20.59 | 18.79 | 868,096 |
| Mar 08 2024 | 18.37 | 0.30 | 1.66% | 18.09 | 18.50 | 18.06 | 109,309 |
| Mar 07 2024 | 18.07 | 0.10 | 0.56% | 18.08 | 18.22 | 17.81 | 78,366 |
| Mar 06 2024 | 17.97 | 0.19 | 1.07% | 17.95 | 18.18 | 17.83 | 100,175 |
| Mar 05 2024 | 17.78 | -0.53 | -2.89% | 18.26 | 18.26 | 17.64 | 101,294 |
| Mar 04 2024 | 18.31 | 0.40 | 2.23% | 17.84 | 18.32 | 17.785 | 174,493 |
| Mar 01 2024 | 17.91 | 0.15 | 0.84% | 17.71 | 18.13 | 17.57 | 119,178 |
| Feb 29 2024 | 17.76 | 0.16 | 0.91% | 17.71 | 17.80 | 17.26 | 114,764 |
| Feb 28 2024 | 17.60 | -0.10 | -0.56% | 17.59 | 17.8125 | 17.44 | 86,545 |
| Feb 27 2024 | 17.70 | -0.13 | -0.73% | 17.83 | 17.89 | 17.4623 | 107,592 |
| Feb 26 2024 | 17.83 | 0.11 | 0.62% | 17.72 | 17.99 | 17.71 | 167,160 |
| Feb 23 2024 | 17.72 | -0.12 | -0.67% | 17.84 | 17.98 | 17.69 | 106,807 |
| Feb 22 2024 | 17.84 | 0.58 | 3.36% | 17.47 | 17.87 | 17.38 | 122,441 |
| Feb 21 2024 | 17.26 | -0.45 | -2.54% | 17.52 | 17.68 | 17.13 | 205,604 |
| Feb 20 2024 | 17.71 | -0.38 | -2.10% | 17.92 | 17.935 | 17.70 | 144,704 |
| Feb 16 2024 | 18.09 | -0.19 | -1.04% | 18.12 | 18.24 | 17.9701 | 94,775 |
| Feb 15 2024 | 18.28 | -0.19 | -1.03% | 18.47 | 18.535 | 18.10 | 79,527 |
| Feb 14 2024 | 18.47 | 0.30 | 1.65% | 18.31 | 18.53 | 18.17 | 78,151 |
| Feb 13 2024 | 18.17 | -0.71 | -3.76% | 18.41 | 18.525 | 18.16 | 87,119 |
| Feb 12 2024 | 18.88 | -0.47 | -2.43% | 19.22 | 19.25 | 18.81 | 209,597 |
| Feb 09 2024 | 19.35 | -0.06 | -0.31% | 19.31 | 19.4708 | 19.14 | 140,969 |
