Radware

RDWR
🏛️ usa →
27.56
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.38 19.38 19.09 19.38 5.6K
09:32 19.38 19.38 19.38 19.38 0.0K
09:33 19.38 19.38 19.38 19.38 0.0K
09:34 19.38 19.38 19.38 19.38 0.0K
09:35 19.41 19.41 19.41 19.41 0.1K
09:36 19.41 19.41 19.41 19.41 0.1K
09:37 19.41 19.41 19.41 19.41 0.0K
09:38 19.41 19.41 19.41 19.41 0.0K
09:39 19.35 19.35 19.35 19.35 0.2K
09:40 19.42 19.42 19.42 19.42 0.2K
09:41 19.42 19.42 19.42 19.42 0.0K
09:42 19.42 19.42 19.42 19.42 0.1K
09:43 19.42 19.42 19.42 19.42 0.0K
09:44 19.51 19.51 19.51 19.51 0.6K
09:45 19.55 19.55 19.55 19.55 0.5K
09:46 19.55 19.55 19.36 19.36 0.1K
09:47 19.55 19.56 19.54 19.54 1.7K
09:48 19.54 19.54 19.54 19.54 0.3K
09:49 19.52 19.52 19.50 19.50 1.1K
09:50 19.50 19.50 19.50 19.50 0.0K
09:51 19.50 19.50 19.50 19.50 0.2K
09:52 19.66 19.66 19.66 19.66 0.2K
09:53 19.66 19.66 19.66 19.66 0.0K
09:54 19.66 19.66 19.66 19.66 0.0K
09:55 19.66 19.66 19.66 19.66 0.2K
09:56 19.66 19.66 19.66 19.66 0.0K
09:57 19.66 19.72 19.66 19.72 0.1K
09:58 19.72 19.72 19.72 19.72 0.1K
09:59 19.72 19.72 19.72 19.72 0.1K
10:00 19.72 19.72 19.72 19.72 0.0K
10:01 19.72 19.72 19.72 19.72 0.0K
10:02 19.71 19.71 19.70 19.70 0.3K
10:03 19.70 19.70 19.70 19.70 0.0K
10:04 19.70 19.70 19.70 19.70 0.1K
10:05 19.67 19.67 19.67 19.67 0.2K
10:06 19.67 19.67 19.67 19.67 0.0K
10:07 19.64 19.64 19.64 19.64 0.7K
10:08 19.64 19.64 19.64 19.64 0.0K
10:09 19.64 19.64 19.64 19.64 0.0K
10:10 19.64 19.64 19.64 19.64 0.1K
10:11 19.64 19.64 19.64 19.64 0.0K
10:12 19.64 19.64 19.64 19.64 0.1K
10:13 19.64 19.64 19.64 19.64 0.0K
10:14 19.60 19.60 19.60 19.60 0.2K
10:15 19.60 19.60 19.60 19.60 1.1K
10:16 19.60 19.60 19.60 19.60 0.4K
10:17 19.60 19.60 19.60 19.60 0.0K
10:18 19.60 19.60 19.60 19.60 0.1K
10:19 19.60 19.60 19.60 19.60 0.0K
10:20 19.60 19.60 19.60 19.60 0.0K
10:21 19.60 19.60 19.60 19.60 0.0K
10:22 19.60 19.60 19.60 19.60 0.0K
10:23 19.60 19.60 19.44 19.44 0.1K
10:24 19.44 19.44 19.44 19.44 0.6K
10:25 19.44 19.58 19.44 19.58 0.7K
10:26 19.58 19.58 19.58 19.58 0.0K
10:27 19.58 19.58 19.55 19.55 0.5K
10:28 19.55 19.55 19.55 19.55 0.0K
10:29 19.55 19.55 19.55 19.55 0.0K
10:30 19.55 19.55 19.55 19.55 0.0K
10:31 19.55 19.55 19.55 19.55 0.0K
10:32 19.56 19.68 19.48 19.48 0.6K
10:33 19.48 19.48 19.48 19.48 0.0K
10:34 19.48 19.48 19.48 19.48 0.0K
10:35 19.48 19.48 19.48 19.48 0.0K
10:36 19.48 19.48 19.48 19.48 0.0K
10:37 19.48 19.48 19.48 19.48 0.1K
10:38 19.48 19.48 19.48 19.48 0.0K
10:39 19.48 19.48 19.48 19.48 0.0K
10:40 19.48 19.48 19.47 19.47 0.1K
10:41 19.57 19.57 19.57 19.57 0.2K
10:42 19.57 19.57 19.57 19.57 0.0K
10:43 19.57 19.57 19.50 19.50 0.1K
10:44 19.50 19.50 19.50 19.50 0.0K
10:45 19.50 19.50 19.47 19.47 0.2K
10:46 19.49 19.49 19.49 19.49 0.2K
10:47 19.49 19.49 19.49 19.49 0.0K
10:48 19.49 19.55 19.49 19.55 0.2K
10:49 19.55 19.55 19.55 19.55 0.0K
10:50 19.55 19.55 19.45 19.45 0.4K
10:51 19.45 19.45 19.45 19.45 0.0K
10:52 19.45 19.45 19.44 19.44 1.6K
10:53 19.44 19.44 19.44 19.44 0.0K
10:54 19.44 19.44 19.44 19.44 0.0K
10:55 19.44 19.44 19.44 19.44 0.0K
10:56 19.44 19.44 19.44 19.44 0.0K
10:57 19.30 19.30 19.30 19.30 0.5K
10:58 19.30 19.30 19.30 19.30 0.0K
10:59 19.30 19.30 19.30 19.30 0.0K
11:00 19.30 19.30 19.30 19.30 0.1K
11:01 19.30 19.30 19.30 19.30 0.0K
11:02 19.30 19.30 19.30 19.30 0.0K
11:03 19.30 19.30 19.30 19.30 0.0K
11:04 19.30 19.30 19.30 19.30 0.0K
11:05 19.30 19.30 19.23 19.23 0.2K
11:06 19.23 19.30 19.23 19.30 0.4K
11:07 19.30 19.30 19.30 19.30 0.0K
11:08 19.30 19.30 19.30 19.30 0.0K
11:09 19.30 19.30 19.30 19.30 0.0K
11:10 19.30 19.30 19.30 19.30 0.0K
11:11 19.30 19.30 19.30 19.30 0.0K
11:12 19.30 19.30 19.30 19.30 0.0K
11:13 19.30 19.30 19.30 19.30 0.0K
11:14 19.30 19.30 19.30 19.30 0.0K
11:15 19.30 19.30 19.30 19.30 0.0K
11:16 19.30 19.30 19.30 19.30 0.0K
11:17 19.30 19.30 19.30 19.30 0.0K
11:18 19.30 19.30 19.30 19.30 0.1K
11:19 19.30 19.30 19.30 19.30 0.0K
11:20 19.36 19.36 19.36 19.36 0.7K
11:21 19.36 19.36 19.36 19.36 0.0K
11:22 19.36 19.36 19.36 19.36 0.1K
11:23 19.36 19.36 19.36 19.36 0.0K
11:24 19.36 19.36 19.36 19.36 0.0K
11:25 19.36 19.36 19.36 19.36 0.0K
11:26 19.36 19.36 19.36 19.36 0.0K
11:27 19.36 19.36 19.36 19.36 0.1K
11:28 19.36 19.36 19.36 19.36 0.0K
11:29 19.36 19.36 19.36 19.36 0.0K
11:30 19.36 19.36 19.36 19.36 0.0K
11:31 19.35 19.35 19.35 19.35 1.0K
11:32 19.35 19.35 19.35 19.35 0.0K
11:33 19.35 19.35 19.35 19.35 0.0K
11:34 19.35 19.37 19.35 19.37 0.6K
11:35 19.32 19.32 19.32 19.32 0.1K
11:36 19.32 19.32 19.32 19.32 0.0K
11:37 19.32 19.32 19.32 19.32 0.1K
11:38 19.32 19.32 19.32 19.32 0.0K
11:39 19.32 19.32 19.32 19.32 0.0K
11:40 19.32 19.32 19.23 19.23 0.2K
11:41 19.23 19.23 19.23 19.23 0.0K
11:42 19.23 19.23 19.23 19.23 0.2K
11:43 19.23 19.23 19.23 19.23 0.3K
11:44 19.23 19.23 19.23 19.23 0.0K
11:45 19.23 19.23 19.16 19.16 0.1K
11:46 19.16 19.16 19.16 19.16 0.1K
11:47 19.16 19.16 19.16 19.16 0.0K
11:48 19.16 19.32 19.16 19.32 1.0K
11:49 19.32 19.32 19.32 19.32 0.0K
11:50 19.33 19.33 19.33 19.33 0.1K
11:51 19.33 19.33 19.33 19.33 0.1K
11:52 19.33 19.33 19.33 19.33 0.1K
11:53 19.33 19.33 19.33 19.33 0.0K
11:54 19.33 19.33 19.33 19.33 0.0K
11:55 19.33 19.33 19.33 19.33 0.0K
11:56 19.33 19.33 19.33 19.33 0.0K
11:57 19.33 19.33 19.33 19.33 0.0K
11:58 19.33 19.33 19.33 19.33 0.0K
11:59 19.33 19.33 19.33 19.33 0.0K
12:00 19.33 19.33 19.33 19.33 0.1K
12:01 19.23 19.23 19.23 19.23 0.8K
12:02 19.23 19.23 19.23 19.23 0.0K
12:03 19.23 19.23 19.23 19.23 0.0K
12:04 19.25 19.25 19.25 19.25 0.2K
12:05 19.25 19.25 19.25 19.25 0.0K
12:06 19.25 19.25 19.25 19.25 0.0K
12:07 19.25 19.25 19.25 19.25 0.0K
12:08 19.25 19.25 19.25 19.25 0.0K
12:09 19.25 19.25 19.25 19.25 0.0K
12:10 19.25 19.25 19.25 19.25 0.0K
12:11 19.30 19.30 19.30 19.30 0.5K
12:12 19.30 19.30 19.30 19.30 0.0K
12:13 19.30 19.30 19.30 19.30 0.0K
12:14 19.30 19.42 19.30 19.42 0.2K
12:15 19.42 19.42 19.42 19.42 0.0K
12:16 19.42 19.42 19.42 19.42 0.0K
12:17 19.42 19.42 19.42 19.42 0.1K
12:18 19.42 19.42 19.42 19.42 0.0K
12:19 19.42 19.42 19.42 19.42 0.0K
12:20 19.42 19.42 19.42 19.42 0.0K
12:21 19.42 19.42 19.42 19.42 0.0K
12:22 19.42 19.42 19.42 19.42 0.0K
12:23 19.42 19.42 19.42 19.42 0.0K
12:24 19.42 19.42 19.42 19.42 0.1K
12:25 19.42 19.42 19.42 19.42 0.0K
12:26 19.42 19.42 19.42 19.42 0.0K
12:27 19.42 19.42 19.42 19.42 0.0K
12:28 19.42 19.42 19.42 19.42 0.0K
12:29 19.42 19.42 19.42 19.42 0.0K
12:30 19.42 19.42 19.42 19.42 0.0K
12:31 19.42 19.42 19.42 19.42 0.0K
12:32 19.42 19.42 19.42 19.42 0.1K
12:33 19.42 19.42 19.42 19.42 0.0K
12:34 19.43 19.43 19.43 19.43 0.1K
12:35 19.43 19.43 19.43 19.43 0.0K
12:36 19.37 19.37 19.37 19.37 0.2K
12:37 19.37 19.37 19.37 19.37 0.0K
12:38 19.37 19.37 19.37 19.37 0.0K
12:39 19.37 19.37 19.37 19.37 0.6K
12:40 19.37 19.37 19.37 19.37 0.0K
12:41 19.37 19.37 19.37 19.37 0.0K
12:42 19.37 19.37 19.37 19.37 0.0K
12:43 19.37 19.37 19.37 19.37 0.0K
12:44 19.37 19.37 19.37 19.37 0.0K
12:45 19.37 19.37 19.37 19.37 0.0K
12:46 19.37 19.37 19.37 19.37 0.0K
12:47 19.37 19.37 19.37 19.37 0.0K
12:48 19.37 19.37 19.37 19.37 0.0K
12:49 19.37 19.37 19.37 19.37 0.0K
12:50 19.37 19.37 19.37 19.37 0.0K
12:51 19.37 19.37 19.37 19.37 0.0K
12:52 19.37 19.37 19.37 19.37 0.0K
12:53 19.37 19.37 19.37 19.37 0.0K
12:54 19.37 19.37 19.37 19.37 0.0K
12:55 19.37 19.37 19.37 19.37 0.1K
12:56 19.37 19.50 19.37 19.50 0.2K
12:57 19.50 19.50 19.50 19.50 0.0K
12:58 19.50 19.50 19.50 19.50 0.0K
12:59 19.50 19.50 19.50 19.50 0.0K
13:00 19.50 19.50 19.50 19.50 0.1K
13:01 19.50 19.50 19.49 19.49 0.5K
13:02 19.49 19.49 19.49 19.49 0.0K
13:03 19.49 19.59 19.49 19.59 0.6K
13:04 19.59 19.59 19.59 19.59 0.0K
13:05 19.59 19.59 19.59 19.59 0.0K
13:06 19.65 19.65 19.65 19.65 0.2K
13:07 19.65 19.65 19.65 19.65 0.0K
13:08 19.65 19.65 19.65 19.65 0.1K
13:09 19.65 19.65 19.65 19.65 0.1K
13:10 19.65 19.65 19.48 19.48 1.7K
13:11 19.40 19.40 19.40 19.40 0.2K
13:12 19.40 19.40 19.40 19.40 0.2K
13:13 19.40 19.40 19.40 19.40 0.0K
13:14 19.40 19.40 19.40 19.40 0.0K
13:15 19.40 19.40 19.40 19.40 0.0K
13:16 19.40 19.41 19.40 19.41 0.1K
13:17 19.41 19.41 19.41 19.41 0.0K
13:18 19.41 19.41 19.41 19.41 0.1K
13:19 19.41 19.41 19.40 19.40 0.9K
13:20 19.40 19.72 19.40 19.72 1.8K
13:21 19.72 19.76 19.72 19.76 0.5K
13:22 19.76 19.76 19.76 19.76 0.0K
13:23 19.97 20.14 19.97 20.14 3.5K
13:24 20.14 20.14 20.14 20.14 0.0K
13:25 20.16 20.16 20.16 20.16 0.1K
13:26 20.16 20.16 20.16 20.16 0.0K
13:27 20.16 20.16 20.16 20.16 0.0K
13:28 20.16 20.16 20.16 20.16 0.0K
13:29 20.16 20.23 20.16 20.23 0.4K
13:30 20.23 20.23 20.11 20.11 0.4K
13:31 20.11 20.37 20.11 20.37 0.7K
13:32 20.37 20.45 20.35 20.45 1.4K
13:33 20.45 20.45 20.45 20.45 0.4K
13:34 20.45 20.45 20.45 20.45 0.0K
13:35 20.45 20.45 20.45 20.45 0.0K
13:36 20.65 20.65 20.65 20.65 0.3K
13:37 20.65 20.65 20.65 20.65 0.0K
13:38 20.65 20.65 20.65 20.65 0.0K
13:39 20.65 20.65 20.65 20.65 0.0K
13:40 20.65 20.65 20.65 20.65 0.0K
13:41 20.65 20.65 20.65 20.65 0.2K
13:42 20.65 20.65 20.65 20.65 0.0K
13:43 20.65 20.65 20.65 20.65 0.0K
13:44 20.65 20.65 20.45 20.54 0.7K
13:45 20.54 20.54 20.54 20.54 0.2K
13:46 20.54 20.54 20.54 20.54 0.1K
13:47 20.54 20.63 20.54 20.63 0.7K
13:48 20.66 20.66 20.60 20.60 0.5K
13:49 20.60 20.64 20.60 20.64 0.3K
13:50 20.64 20.64 20.57 20.57 1.5K
13:51 20.55 20.55 20.54 20.54 1.6K
13:52 20.54 20.54 20.54 20.54 0.1K
13:53 20.53 20.53 20.53 20.53 0.4K
13:54 20.53 20.53 20.53 20.53 0.1K
13:55 20.53 20.53 20.53 20.53 0.0K
13:56 20.53 20.53 20.53 20.53 0.1K
13:57 20.53 20.58 20.53 20.58 0.7K
13:58 20.58 20.59 20.58 20.58 0.5K
13:59 20.58 20.58 20.58 20.58 0.3K
14:00 20.58 20.58 20.58 20.58 0.0K
14:01 20.58 20.81 20.58 20.81 0.2K
14:02 20.81 20.81 20.81 20.81 0.0K
14:03 20.81 20.81 20.81 20.81 0.0K
14:04 20.81 20.81 20.75 20.75 0.2K
14:05 20.75 20.75 20.75 20.75 0.1K
14:06 20.75 20.75 20.75 20.75 0.0K
14:07 20.75 20.75 20.75 20.75 0.0K
14:08 20.75 20.75 20.75 20.75 0.1K
14:09 20.75 20.75 20.59 20.59 1.7K
14:10 20.59 20.59 20.59 20.59 0.1K
14:11 20.59 20.59 20.59 20.59 0.1K
14:12 20.59 20.59 20.59 20.59 0.0K
14:13 20.59 20.60 20.59 20.60 0.3K
14:14 20.60 20.60 20.60 20.60 0.0K
14:15 20.60 20.60 20.60 20.60 0.0K
14:16 20.60 20.60 20.58 20.58 0.5K
14:17 20.58 20.58 20.58 20.58 0.0K
14:18 20.58 20.58 20.58 20.58 0.8K
14:19 20.58 20.63 20.58 20.63 1.0K
14:20 20.63 20.63 20.63 20.63 0.0K
14:21 20.62 20.62 20.62 20.62 0.4K
14:22 20.62 20.62 20.62 20.62 0.0K
14:23 20.62 20.62 20.62 20.62 0.1K
14:24 20.62 20.62 20.62 20.62 0.0K
14:25 20.46 20.46 20.46 20.46 0.7K
14:26 20.46 20.58 20.46 20.58 0.1K
14:27 20.58 20.58 20.58 20.58 0.0K
14:28 20.58 20.58 20.58 20.58 0.0K
14:29 20.71 20.73 20.71 20.73 0.3K
14:30 20.73 20.73 20.73 20.73 0.0K
14:31 20.73 20.73 20.73 20.73 0.0K
14:32 20.76 20.76 20.76 20.76 0.2K
14:33 20.76 20.76 20.76 20.76 0.1K
14:34 20.76 20.76 20.76 20.76 0.0K
14:35 20.76 20.76 20.76 20.76 0.7K
14:36 20.76 20.76 20.76 20.76 0.0K
14:37 20.76 20.76 20.76 20.76 0.0K
14:38 20.76 20.76 20.76 20.76 0.0K
14:39 20.76 20.76 20.76 20.76 0.1K
14:40 20.76 20.76 20.76 20.76 0.1K
14:41 20.76 20.76 20.76 20.76 0.0K
14:42 20.76 20.76 20.76 20.76 0.1K
14:43 20.73 20.73 20.64 20.64 0.2K
14:44 20.64 20.64 20.64 20.64 0.2K
14:45 20.64 20.71 20.64 20.71 0.2K
14:46 20.71 20.71 20.50 20.50 2.1K
14:47 20.53 20.53 20.43 20.43 1.7K
14:48 20.43 20.45 20.36 20.43 1.8K
14:49 20.43 20.43 20.43 20.43 0.0K
14:50 20.43 20.55 20.43 20.55 0.4K
14:51 20.55 20.55 20.55 20.55 0.0K
14:52 20.54 20.54 20.54 20.54 0.3K
14:53 20.54 20.54 20.54 20.54 0.0K
14:54 20.54 20.54 20.54 20.54 0.3K
14:55 20.54 20.54 20.54 20.54 0.0K
14:56 20.54 20.54 20.54 20.54 0.1K
14:57 20.54 20.54 20.54 20.54 0.0K
14:58 20.54 20.54 20.54 20.54 0.0K
14:59 20.54 20.54 20.38 20.38 0.5K
15:00 20.38 20.38 20.20 20.20 0.4K
15:01 20.20 20.20 20.20 20.20 0.0K
15:02 20.20 20.20 20.20 20.20 0.0K
15:03 20.20 20.20 20.20 20.20 0.1K
15:04 20.20 20.20 20.20 20.20 0.0K
15:05 20.20 20.20 20.20 20.20 0.0K
15:06 20.41 20.41 20.29 20.29 0.4K
15:07 20.29 20.29 20.29 20.29 0.0K
15:08 20.29 20.41 20.29 20.41 0.1K
15:09 20.41 20.41 20.41 20.41 0.0K
15:10 20.41 20.41 20.41 20.41 0.0K
15:11 20.41 20.52 20.41 20.52 0.7K
15:12 20.52 20.52 20.52 20.52 0.0K
15:13 20.52 20.52 20.47 20.47 2.0K
15:14 20.47 20.47 20.47 20.47 0.4K
15:15 20.47 20.47 20.47 20.47 0.1K
15:16 20.48 20.48 20.48 20.48 0.2K
15:17 20.48 20.48 20.48 20.48 0.0K
15:18 20.48 20.48 20.48 20.48 0.0K
15:19 20.59 20.59 20.59 20.59 0.2K
15:20 20.59 20.59 20.59 20.59 0.1K
15:21 20.59 20.59 20.59 20.59 1.1K
15:22 20.59 20.59 20.59 20.59 0.1K
15:23 20.59 20.59 20.59 20.59 0.0K
15:24 20.59 20.59 20.59 20.59 0.0K
15:25 20.51 20.51 20.51 20.51 0.4K
15:26 20.51 20.51 20.51 20.51 0.0K
15:27 20.51 20.51 20.51 20.51 0.0K
15:28 20.51 20.70 20.51 20.70 0.2K
15:29 20.70 20.70 20.70 20.70 0.0K
15:30 20.70 20.70 20.65 20.65 0.1K
15:31 20.65 20.65 20.65 20.65 0.0K
15:32 20.65 20.73 20.65 20.66 0.6K
15:33 20.66 20.68 20.66 20.68 0.3K
15:34 20.68 20.68 20.66 20.66 0.7K
15:35 20.66 20.66 20.66 20.66 0.2K
15:36 20.66 20.66 20.66 20.66 0.1K
15:37 20.63 20.63 20.60 20.60 2.3K
15:38 20.54 20.54 20.54 20.54 0.6K
15:39 20.54 20.54 20.49 20.49 1.0K
15:40 20.56 20.56 20.56 20.56 1.0K
15:41 20.60 20.60 20.60 20.60 0.2K
15:42 20.60 20.60 20.60 20.60 0.0K
15:43 20.60 20.60 20.60 20.60 0.0K
15:44 20.60 20.60 20.60 20.60 0.1K
15:45 20.60 20.60 20.60 20.60 0.1K
15:46 20.60 20.60 20.60 20.60 0.0K
15:47 20.60 20.60 20.60 20.60 0.1K
15:48 20.60 20.60 20.59 20.59 0.7K
15:49 20.61 20.61 20.61 20.61 0.4K
15:50 20.61 20.61 20.61 20.61 0.2K
15:51 20.61 20.61 20.61 20.61 0.3K
15:52 20.67 20.67 20.67 20.67 0.2K
15:53 20.64 20.64 20.64 20.64 1.7K
15:54 20.64 20.64 20.64 20.64 0.4K
15:55 20.64 20.64 20.64 20.64 0.8K
15:56 20.64 20.64 20.62 20.62 2.2K
15:57 20.62 20.62 20.60 20.60 1.6K
15:58 20.60 20.60 20.54 20.54 1.6K
15:59 20.54 20.54 20.54 20.54 0.8K
16:00 20.54 20.62 20.54 20.54 26.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available