RADWARE Ltd (RDWR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 3.68244858919 | 20.91 | 22.17 | 19.02 | 174142 | 21.56870834 | CS |
| 4 | -0.36 | -1.6333938294 | 22.04 | 22.21 | 19.02 | 124760 | 21.1855694 | CS |
| 12 | 3.44 | 18.8596491228 | 18.24 | 23.05 | 17.36 | 261589 | 20.54814166 | CS |
| 26 | 2.66 | 13.985278654 | 19.02 | 23.05 | 16.12 | 341532 | 19.03606864 | CS |
| 52 | 5.46 | 33.6621454994 | 16.22 | 23.05 | 13.53 | 285513 | 18.29169382 | CS |
| 156 | -13.62 | -38.5835694051 | 35.3 | 42.19 | 13.53 | 256330 | 23.56946702 | CS |
| 260 | -3.42 | -13.625498008 | 25.1 | 42.19 | 13.53 | 251989 | 24.72467381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 21.56 | 0.11 | 0.51 | 21.4 | 21.61 | 21.18 | 257830 |
| 1726785300 | 21.45 | 0.04 | 0.19 | 21.84 | 21.86 | 21.4 | 105397 |
| 1726698900 | 21.41 | -0.55 | -2.50 | 22 | 22 | 21.25 | 107834 |
| 1726612500 | 21.96 | 0.85 | 4.03 | 21.12 | 22.17 | 19.02 | 253168 |
| 1726526100 | 21.11 | 0.22 | 1.05 | 20.91 | 21.43 | 20.48 | 146480 |
| 1726266900 | 20.89 | 0.26 | 1.26 | 20.72 | 20.9 | 20.58 | 117697 |
| 1726180500 | 20.63 | 0.48 | 2.38 | 20.2 | 20.73 | 20.07 | 109525 |
| 1726094100 | 20.15 | 0.18 | 0.90 | 20.01 | 20.195 | 19.72 | 148516 |
| 1726007700 | 19.97 | -0.39 | -1.92 | 20.525 | 20.525 | 19.88 | 136297 |
| 1725921300 | 20.36 | -0.23 | -1.12 | 20.62 | 20.71 | 20.34 | 136478 |
| 1725662100 | 20.59 | -0.53 | -2.51 | 21.1 | 21.26 | 20.54 | 85423 |
| 1725575700 | 21.12 | 0.09 | 0.43 | 20.94 | 21.27 | 20.94 | 117120 |
| 1725489300 | 21.03 | -0.17 | -0.80 | 21.03 | 21.275 | 20.755 | 104381 |
| 1725402900 | 21.2 | -0.6 | -2.75 | 21.74 | 21.87 | 21.12 | 164598 |
| 1725057300 | 21.8 | -0.06 | -0.27 | 21.98 | 21.98 | 21.544 | 109463 |
| 1724970900 | 21.86 | 0.19 | 0.88 | 21.73 | 21.98 | 21.73 | 67537 |
| 1724884500 | 21.67 | -0.4 | -1.81 | 22.04 | 22.04 | 21.59 | 72113 |
| 1724798100 | 22.07 | -0.05 | -0.23 | 21.95 | 22.18 | 21.3 | 63235 |
| 1724711700 | 22.12 | 0.03 | 0.14 | 22.04 | 22.21 | 21.77 | 67350 |
| 1724452500 | 22.09 | 0.11 | 0.50 | 22.21 | 22.35 | 21.5501 | 168435 |
| 1724366100 | 21.98 | -0.47 | -2.09 | 22.51 | 22.51 | 21.86 | 136734 |
| 1724279700 | 22.45 | -0.09 | -0.40 | 22.57 | 22.69 | 22.35 | 115234 |
| 1724193300 | 22.54 | -0.25 | -1.10 | 22.77 | 22.92 | 22.41 | 100854 |
| 1724106900 | 22.79 | 0.59 | 2.66 | 21.94 | 22.8 | 21.94 | 95031 |
| 1723847700 | 22.2 | 0.18 | 0.82 | 22.05 | 22.625 | 21.98 | 448975 |
| 1723761300 | 22.02 | 0.67 | 3.14 | 21.65 | 22.13 | 21.65 | 315574 |
| 1723674900 | 21.35 | -0.33 | -1.52 | 21.62 | 21.79 | 21.3 | 1509160 |
| 1723588500 | 21.68 | 0.44 | 2.07 | 21.04 | 21.82 | 21 | 302315 |
| 1723502100 | 21.24 | -0.23 | -1.07 | 21.51 | 21.629 | 20.98 | 141125 |
| 1723242900 | 21.47 | -0.45 | -2.05 | 21.95 | 22.03 | 21.455 | 95135 |
| 1723156500 | 21.92 | 0.36 | 1.67 | 21.86 | 22.31 | 21.445 | 144663 |
| 1723070100 | 21.56 | -0.4 | -1.82 | 22.21 | 22.4 | 21.56 | 285548 |
| 1722983700 | 21.96 | 0.32 | 1.48 | 21.62 | 22.3062 | 21.572 | 363882 |
| 1722897300 | 21.64 | -0.62 | -2.79 | 20.93 | 22.11 | 20.93 | 219820 |
| 1722638100 | 22.26 | -0.04 | -0.18 | 21.65 | 22.38 | 21.56 | 2089644 |
| 1722551700 | 22.3 | -0.36 | -1.59 | 22.6 | 23.05 | 22.175 | 409732 |
| 1722465300 | 22.66 | 4.16 | 22.49 | 19.96 | 22.74 | 19.36 | 539203 |
| 1722378900 | 18.5 | 0.01 | 0.05 | 18.68 | 18.8 | 18.39 | 206876 |
| 1722292500 | 18.49 | -0.06 | -0.32 | 18.55 | 18.775 | 18.45 | 150790 |
| 1722033300 | 18.55 | 0.07 | 0.38 | 18.5 | 18.7 | 18.277 | 127223 |
| 1721946900 | 18.48 | 0.5 | 2.78 | 18.09 | 18.73 | 17.61 | 127407 |
| 1721860500 | 17.98 | -0.1 | -0.55 | 18.09 | 18.25 | 17.89 | 446264 |
| 1721774100 | 18.08 | 0.16 | 0.89 | 17.84 | 18.3 | 17.71 | 435160 |
| 1721687700 | 17.92 | 0.16 | 0.90 | 17.57 | 18.14 | 17.57 | 427736 |
| 1721428500 | 17.76 | -0.11 | -0.62 | 17.76 | 17.77 | 17.36 | 531512 |
| 1721342100 | 17.87 | -0.25 | -1.38 | 18.13 | 18.204306 | 17.46 | 463384 |
| 1721255700 | 18.12 | -0.46 | -2.48 | 18.36 | 18.43 | 17.87 | 450439 |
| 1721169300 | 18.58 | 0.23 | 1.25 | 18.29 | 18.6 | 18.22 | 330067 |
| 1721082900 | 18.35 | -0.61 | -3.22 | 19.07 | 19.14 | 18.33 | 164307 |
| 1720823700 | 18.96 | 0.16 | 0.85 | 18.95 | 19.13 | 18.73 | 116972 |
| 1720737300 | 18.8 | 0.4 | 2.17 | 18.56 | 18.88 | 18.51 | 91758 |
| 1720650900 | 18.4 | -0.15 | -0.81 | 18.63 | 18.63 | 18.2 | 91772 |
| 1720564500 | 18.55 | -0.43 | -2.27 | 19.14 | 19.14 | 18.08 | 130556 |
| 1720478100 | 18.98 | -0.15 | -0.78 | 19.28 | 19.28 | 18.67 | 169051 |
| 1720218900 | 19.13 | 0.36 | 1.92 | 18.81 | 19.23 | 18.67 | 197863 |
| 1720040640 | 18.77 | 0.5 | 2.74 | 18.29 | 18.84 | 18.29 | 98580 |
| 1719959700 | 18.27 | -0.03 | -0.16 | 18.31 | 18.48 | 18.17 | 132339 |
| 1719873300 | 18.3 | 0.19 | 1.05 | 18.24 | 18.34 | 17.73 | 430599 |
| 1719614100 | 18.11 | 0 | 0.00 | 18.11 | 18.11 | 18.11 | 0 |
| 1719527700 | 18.11 | 0.54 | 3.07 | 17.7 | 18.13 | 17.61 | 450929 |
| 1719441300 | 17.57 | 0.23 | 1.33 | 17.25 | 17.59 | 17.2 | 593478 |
| 1719354900 | 17.34 | -0.3 | -1.70 | 17.63 | 17.63 | 17.28 | 535817 |
| 1719268500 | 17.64 | -0.42 | -2.33 | 18.06 | 18.28 | 17.41 | 455760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
