Radware

RDWR
🏛️ usa →
27.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.37 24.37 24.37 24.37 17.0K
09:31 24.35 24.37 24.35 24.37 0.5K
09:32 24.63 24.63 24.53 24.61 2.3K
09:33 24.36 24.36 24.36 24.36 0.5K
09:34 24.36 24.36 24.36 24.36 0.2K
09:35 24.36 24.36 24.36 24.36 0.3K
09:36 24.59 24.71 24.59 24.71 4.3K
09:37 24.85 24.85 24.85 24.85 0.4K
09:38 24.89 24.89 24.89 24.89 7.6K
09:39 24.88 24.95 24.88 24.95 3.4K
09:40 24.96 25.00 24.96 25.00 60.7K
09:41 25.04 25.26 25.04 25.17 10.2K
09:42 25.17 25.17 25.17 25.17 1.4K
09:43 25.29 25.29 25.16 25.20 1.4K
09:44 25.24 25.24 25.24 25.24 1.4K
09:46 25.19 25.31 25.17 25.31 3.0K
09:47 25.18 25.18 25.18 25.18 0.1K
09:48 25.30 25.30 25.30 25.30 0.5K
09:49 25.26 25.26 25.18 25.18 1.2K
09:50 25.18 25.22 25.07 25.22 2.1K
09:51 25.28 25.31 25.25 25.31 3.2K
09:52 25.35 25.35 25.35 25.35 2.0K
09:54 25.33 25.37 25.33 25.37 3.0K
09:55 25.40 25.40 25.40 25.40 0.5K
09:56 25.40 25.54 25.39 25.54 5.6K
09:57 25.61 25.61 25.61 25.61 1.8K
09:58 25.68 25.72 25.68 25.72 5.4K
09:59 25.79 25.82 25.71 25.71 4.8K
10:00 25.71 25.83 25.70 25.71 3.7K
10:01 25.56 25.58 25.56 25.58 4.5K
10:02 25.58 25.58 25.58 25.58 0.3K
10:03 25.57 25.61 25.57 25.61 3.1K
10:04 25.53 25.65 25.53 25.65 1.8K
10:05 25.53 25.67 25.53 25.60 1.3K
10:06 25.60 25.78 25.60 25.78 3.7K
10:07 25.78 25.78 25.71 25.74 2.9K
10:08 25.74 25.89 25.74 25.89 1.7K
10:09 25.83 25.89 25.83 25.89 0.6K
10:10 25.84 25.84 25.78 25.80 1.3K
10:11 25.79 25.79 25.71 25.71 0.7K
10:12 25.74 25.80 25.74 25.80 1.4K
10:15 25.87 25.93 25.87 25.93 1.2K
10:16 25.98 26.15 25.98 26.15 11.6K
10:17 26.19 26.19 26.12 26.18 7.4K
10:18 26.19 26.25 26.19 26.25 3.0K
10:20 26.23 26.23 26.23 26.23 0.5K
10:21 26.24 26.29 26.24 26.29 1.9K
10:22 26.24 26.43 26.24 26.36 8.4K
10:24 26.40 26.40 26.40 26.40 0.5K
10:25 26.45 26.45 26.27 26.34 1.6K
10:26 26.48 26.48 26.45 26.45 1.8K
10:27 26.56 26.56 26.47 26.47 6.4K
10:28 26.56 26.77 26.56 26.77 3.7K
10:29 26.71 26.82 26.71 26.71 4.2K
10:30 26.71 26.73 26.71 26.73 0.8K
10:31 26.76 26.82 26.70 26.77 5.7K
10:32 26.70 26.70 26.66 26.66 1.4K
10:33 26.66 26.66 26.66 26.66 0.7K
10:34 26.66 26.67 26.60 26.67 1.3K
10:35 26.64 26.64 26.64 26.64 0.4K
10:36 26.69 26.69 26.65 26.69 4.0K
10:37 26.62 26.70 26.62 26.70 3.3K
10:38 26.80 26.96 26.80 26.96 2.9K
10:39 26.97 27.00 26.97 26.99 6.9K
10:40 27.06 27.11 27.06 27.06 6.1K
10:41 26.99 27.05 26.98 26.98 2.8K
10:42 26.88 26.98 26.88 26.88 2.4K
10:43 26.81 26.81 26.58 26.58 4.3K
10:44 26.58 26.61 26.57 26.61 1.0K
10:45 26.62 26.72 26.62 26.72 1.7K
10:46 26.81 26.81 26.80 26.80 0.5K
10:48 26.80 26.82 26.80 26.82 0.8K
10:49 26.92 26.92 26.92 26.92 0.4K
10:50 26.96 26.96 26.96 26.96 3.0K
10:51 26.90 26.90 26.90 26.90 0.8K
10:52 26.89 26.89 26.86 26.86 1.5K
10:53 26.82 26.82 26.82 26.82 1.8K
10:54 26.86 26.86 26.86 26.86 0.6K
10:55 26.86 26.86 26.79 26.79 1.4K
10:56 26.86 26.91 26.69 26.69 5.4K
10:57 26.63 26.76 26.63 26.76 0.5K
10:58 26.76 26.76 26.64 26.76 1.7K
10:59 26.76 26.79 26.70 26.71 2.5K
11:00 26.70 26.71 26.70 26.70 1.1K
11:01 26.80 26.80 26.71 26.71 1.5K
11:02 26.71 26.71 26.71 26.71 0.6K
11:03 26.64 26.71 26.57 26.57 1.5K
11:04 26.43 26.49 26.43 26.49 4.1K
11:05 26.66 26.66 26.60 26.60 1.5K
11:06 26.68 26.68 26.68 26.68 0.3K
11:07 26.63 26.70 26.63 26.70 3.4K
11:08 26.64 26.64 26.39 26.52 13.8K
11:10 26.33 26.33 26.33 26.33 0.8K
11:11 26.49 26.49 26.49 26.49 0.9K
11:13 26.40 26.49 26.40 26.49 1.0K
11:14 26.35 26.35 26.35 26.35 0.6K
11:15 26.35 26.45 26.35 26.45 4.4K
11:16 26.45 26.45 26.33 26.33 2.6K
11:17 26.45 26.55 26.45 26.45 2.7K
11:18 26.46 26.55 26.46 26.55 0.4K
11:19 26.55 26.55 26.55 26.55 3.2K
11:20 26.56 26.56 26.56 26.56 0.6K
11:21 26.48 26.48 26.48 26.48 2.9K
11:23 26.42 26.49 26.42 26.49 1.2K
11:24 26.50 26.50 26.39 26.39 1.5K
11:25 26.31 26.37 26.31 26.37 1.1K
11:26 26.38 26.38 26.38 26.38 0.3K
11:27 26.48 26.48 26.41 26.41 0.9K
11:28 26.42 26.42 26.41 26.41 0.6K
11:29 26.41 26.41 26.28 26.33 2.5K
11:31 26.32 26.32 26.32 26.32 0.8K
11:32 26.42 26.42 26.42 26.42 1.9K
11:33 26.31 26.42 26.31 26.42 1.3K
11:34 26.42 26.42 26.42 26.42 0.4K
11:35 26.31 26.42 26.23 26.23 5.3K
11:36 26.26 26.34 26.25 26.26 3.9K
11:37 26.26 26.26 26.15 26.15 0.6K
11:38 26.26 26.26 26.17 26.17 3.6K
11:39 26.15 26.15 26.15 26.15 0.5K
11:40 26.26 26.26 26.26 26.26 0.3K
11:41 26.15 26.24 26.15 26.24 5.6K
11:42 26.24 26.24 26.22 26.22 3.4K
11:43 26.29 26.37 26.29 26.37 3.0K
11:44 26.37 26.37 26.30 26.30 4.1K
11:45 26.26 26.26 26.26 26.26 1.4K
11:47 26.34 26.34 26.34 26.34 0.2K
11:48 26.34 26.34 26.27 26.34 1.5K
11:49 26.34 26.34 26.34 26.34 1.1K
11:50 26.24 26.26 26.24 26.26 2.1K
11:51 26.35 26.35 26.35 26.35 0.3K
11:52 26.27 26.27 26.27 26.27 1.0K
11:53 26.33 26.33 26.33 26.33 1.2K
11:55 26.34 26.34 26.22 26.22 2.0K
11:57 26.34 26.43 26.27 26.36 3.0K
11:58 26.39 26.39 26.28 26.28 2.0K
12:00 26.52 26.52 26.41 26.41 0.6K
12:02 26.41 26.41 26.41 26.41 0.8K
12:03 26.41 26.51 26.41 26.41 0.8K
12:04 26.32 26.52 26.32 26.41 3.4K
12:06 26.41 26.60 26.41 26.60 3.7K
12:07 26.69 26.69 26.69 26.69 0.2K
12:08 26.60 26.60 26.59 26.59 1.0K
12:09 26.71 26.71 26.60 26.60 0.4K
12:10 26.60 26.60 26.60 26.60 0.8K
12:11 26.60 26.60 26.60 26.60 0.9K
12:12 26.71 26.71 26.60 26.60 0.4K
12:13 26.60 26.60 26.54 26.58 3.5K
12:14 26.52 26.59 26.52 26.59 0.2K
12:15 26.52 26.59 26.49 26.59 1.7K
12:16 26.59 26.59 26.49 26.59 1.6K
12:17 26.51 26.59 26.51 26.59 1.9K
12:19 26.57 26.57 26.57 26.57 1.1K
12:20 26.56 26.56 26.56 26.56 0.9K
12:21 26.57 26.57 26.57 26.57 1.0K
12:23 26.57 26.57 26.51 26.51 0.8K
12:25 26.57 26.57 26.50 26.50 1.2K
12:26 26.57 26.57 26.56 26.56 1.7K
12:27 26.42 26.42 26.42 26.42 2.3K
12:28 26.38 26.38 26.38 26.38 0.2K
12:29 26.44 26.45 26.44 26.45 0.3K
12:30 26.43 26.47 26.43 26.47 1.1K
12:31 26.46 26.46 26.46 26.46 1.6K
12:33 26.43 26.50 26.43 26.50 2.1K
12:35 26.55 26.67 26.55 26.67 4.3K
12:37 26.60 26.60 26.60 26.60 0.7K
12:38 26.67 26.67 26.67 26.67 0.4K
12:39 26.60 26.60 26.60 26.60 0.4K
12:40 26.60 26.60 26.60 26.60 0.3K
12:41 26.59 26.59 26.57 26.57 3.5K
12:42 26.57 26.57 26.57 26.57 0.2K
12:43 26.57 26.57 26.57 26.57 1.0K
12:46 26.57 26.57 26.57 26.57 0.9K
12:47 26.56 26.63 26.56 26.61 1.7K
12:48 26.59 26.59 26.54 26.54 3.2K
12:52 26.50 26.50 26.50 26.50 0.7K
12:54 26.50 26.54 26.50 26.50 1.6K
12:55 26.46 26.46 26.46 26.46 0.4K
12:56 26.51 26.52 26.51 26.52 1.0K
12:58 26.48 26.48 26.48 26.48 0.3K
12:59 26.37 26.37 26.37 26.37 7.9K
13:00 26.43 26.43 26.36 26.37 1.6K
13:01 26.37 26.37 26.37 26.37 0.6K
13:02 26.37 26.37 26.37 26.37 0.3K
13:03 26.37 26.37 26.37 26.37 0.8K
13:04 26.37 26.37 26.37 26.37 1.7K
13:07 26.31 26.31 26.31 26.31 0.9K
13:09 26.41 26.41 26.41 26.41 3.0K
13:12 26.49 26.49 26.49 26.49 0.2K
13:13 26.49 26.50 26.49 26.50 1.5K
13:14 26.70 26.70 26.70 26.70 1.6K
13:15 26.74 26.74 26.74 26.74 0.4K
13:16 26.74 26.74 26.73 26.73 1.1K
13:17 26.73 26.73 26.63 26.68 1.4K
13:19 26.52 26.52 26.50 26.50 3.9K
13:20 26.46 26.62 26.46 26.62 1.4K
13:21 26.55 26.55 26.55 26.55 0.7K
13:22 26.51 26.51 26.51 26.51 0.5K
13:23 26.48 26.53 26.48 26.53 1.7K
13:24 26.53 26.58 26.47 26.47 4.0K
13:25 26.53 26.53 26.53 26.53 1.4K
13:26 26.53 26.56 26.47 26.56 1.8K
13:27 26.53 26.53 26.40 26.40 2.4K
13:29 26.40 26.40 26.32 26.32 1.5K
13:31 26.40 26.40 26.40 26.40 0.3K
13:32 26.40 26.40 26.33 26.40 0.7K
13:33 26.40 26.41 26.40 26.41 1.7K
13:35 26.48 26.48 26.34 26.34 1.7K
13:36 26.42 26.42 26.42 26.42 0.5K
13:38 26.41 26.42 26.40 26.42 1.3K
13:39 26.42 26.42 26.36 26.39 3.5K
13:41 26.42 26.42 26.42 26.42 0.6K
13:43 26.42 26.42 26.42 26.42 0.9K
13:44 26.39 26.39 26.35 26.35 2.1K
13:45 26.39 26.43 26.39 26.40 2.6K
13:46 26.40 26.40 26.40 26.40 0.7K
13:47 26.42 26.42 26.37 26.37 3.5K
13:48 26.36 26.36 26.36 26.36 1.2K
13:49 26.40 26.40 26.40 26.40 0.5K
13:50 26.40 26.47 26.40 26.47 1.6K
13:51 26.47 26.51 26.47 26.47 0.8K
13:52 26.52 26.60 26.47 26.60 9.9K
13:53 26.63 26.72 26.63 26.65 3.3K
13:54 26.65 26.65 26.59 26.65 1.1K
13:55 26.66 26.66 26.66 26.66 0.3K
13:56 26.63 26.63 26.63 26.63 4.6K
13:57 26.61 26.61 26.57 26.57 1.6K
13:58 26.57 26.57 26.57 26.57 3.2K
13:59 26.54 26.54 26.54 26.54 0.8K
14:00 26.57 26.57 26.57 26.57 0.6K
14:01 26.57 26.57 26.57 26.57 0.8K
14:02 26.57 26.60 26.57 26.60 0.4K
14:03 26.60 26.60 26.59 26.59 1.9K
14:04 26.59 26.59 26.59 26.59 0.5K
14:05 26.59 26.59 26.59 26.59 0.7K
14:06 26.59 26.59 26.59 26.59 0.9K
14:07 26.50 26.51 26.50 26.51 3.2K
14:08 26.59 26.59 26.51 26.51 1.1K
14:09 26.59 26.59 26.59 26.59 1.9K
14:10 26.59 26.59 26.59 26.59 0.4K
14:11 26.59 26.59 26.54 26.54 0.7K
14:12 26.59 26.59 26.50 26.51 2.4K
14:13 26.51 26.51 26.51 26.51 0.8K
14:14 26.51 26.51 26.51 26.51 0.7K
14:15 26.51 26.60 26.51 26.60 2.4K
14:17 26.60 26.60 26.60 26.60 0.7K
14:18 26.55 26.61 26.55 26.61 6.1K
14:19 26.67 26.67 26.67 26.67 1.0K
14:20 26.73 26.73 26.73 26.73 1.6K
14:21 26.75 26.78 26.75 26.78 1.1K
14:22 26.78 26.78 26.78 26.78 0.6K
14:23 26.69 26.78 26.69 26.76 3.7K
14:24 26.85 26.85 26.82 26.82 3.5K
14:25 26.76 26.76 26.76 26.76 3.0K
14:26 26.76 26.76 26.76 26.76 0.6K
14:28 26.76 26.76 26.76 26.76 0.6K
14:29 26.76 26.76 26.76 26.76 0.5K
14:30 26.62 26.62 26.61 26.61 3.8K
14:32 26.53 26.61 26.53 26.61 0.9K
14:33 26.61 26.61 26.61 26.61 0.5K
14:34 26.60 26.60 26.53 26.57 1.2K
14:35 26.49 26.54 26.49 26.54 1.2K
14:36 26.54 26.54 26.50 26.50 0.7K
14:37 26.54 26.54 26.48 26.48 15.4K
14:38 26.26 26.30 26.20 26.20 5.3K
14:39 26.36 26.36 26.36 26.36 0.5K
14:40 26.21 26.21 26.17 26.21 5.5K
14:41 26.39 26.39 26.36 26.36 1.8K
14:42 26.36 26.36 26.36 26.36 0.6K
14:43 26.32 26.32 26.30 26.30 2.3K
14:45 26.31 26.38 26.31 26.36 7.0K
14:46 26.41 26.41 26.35 26.35 3.0K
14:47 26.35 26.35 26.27 26.27 1.9K
14:48 26.31 26.35 26.31 26.35 1.6K
14:49 26.35 26.35 26.35 26.35 0.9K
14:50 26.37 26.37 26.32 26.37 2.7K
14:51 26.45 26.45 26.37 26.45 2.7K
14:52 26.46 26.54 26.46 26.54 1.6K
14:53 26.51 26.51 26.47 26.47 1.5K
14:55 26.51 26.51 26.51 26.51 0.6K
14:56 26.48 26.55 26.48 26.55 0.6K
14:57 26.51 26.51 26.47 26.47 3.0K
14:58 26.48 26.48 26.48 26.48 0.6K
14:59 26.48 26.51 26.47 26.47 3.6K
15:00 26.49 26.51 26.49 26.51 2.3K
15:01 26.55 26.55 26.52 26.52 2.1K
15:02 26.47 26.47 26.47 26.47 1.9K
15:03 26.50 26.50 26.45 26.45 4.4K
15:04 26.48 26.48 26.48 26.48 0.7K
15:05 26.50 26.50 26.43 26.43 1.8K
15:06 26.43 26.43 26.43 26.43 0.5K
15:07 26.43 26.43 26.43 26.43 0.4K
15:08 26.43 26.43 26.43 26.43 0.7K
15:09 26.45 26.45 26.45 26.45 0.2K
15:10 26.44 26.49 26.44 26.49 2.8K
15:11 26.58 26.59 26.58 26.59 3.0K
15:12 26.52 26.52 26.52 26.52 2.7K
15:13 26.50 26.50 26.50 26.50 1.6K
15:14 26.40 26.40 26.40 26.40 1.8K
15:15 26.34 26.40 26.34 26.40 0.5K
15:16 26.44 26.49 26.40 26.40 2.8K
15:17 26.41 26.41 26.41 26.41 0.6K
15:18 26.46 26.46 26.41 26.41 0.5K
15:19 26.42 26.45 26.41 26.41 1.7K
15:20 26.41 26.41 26.41 26.41 0.4K
15:21 26.41 26.41 26.41 26.41 0.9K
15:22 26.41 26.45 26.41 26.41 1.9K
15:23 26.41 26.41 26.41 26.41 0.9K
15:24 26.41 26.45 26.41 26.41 0.9K
15:25 26.37 26.40 26.36 26.40 2.7K
15:26 26.40 26.40 26.40 26.40 1.2K
15:27 26.42 26.45 26.36 26.45 6.1K
15:29 26.43 26.43 26.40 26.40 2.3K
15:30 26.44 26.44 26.44 26.44 0.3K
15:31 26.44 26.44 26.43 26.43 2.2K
15:32 26.43 26.43 26.42 26.42 0.6K
15:33 26.42 26.53 26.42 26.53 2.8K
15:34 26.49 26.49 26.49 26.49 0.6K
15:35 26.56 26.59 26.56 26.59 3.3K
15:36 26.59 26.62 26.58 26.62 2.4K
15:37 26.58 26.58 26.57 26.57 3.2K
15:38 26.57 26.66 26.57 26.65 5.2K
15:39 26.59 26.66 26.59 26.59 1.9K
15:40 26.58 26.58 26.58 26.58 0.7K
15:41 26.58 26.58 26.58 26.58 0.3K
15:42 26.58 26.58 26.49 26.49 6.1K
15:43 26.48 26.48 26.44 26.44 2.5K
15:44 26.44 26.44 26.44 26.44 0.6K
15:45 26.51 26.51 26.45 26.45 4.2K
15:46 26.43 26.43 26.37 26.37 2.2K
15:47 26.37 26.41 26.37 26.39 5.0K
15:48 26.39 26.43 26.39 26.43 5.0K
15:49 26.43 26.43 26.43 26.43 1.5K
15:50 26.43 26.44 26.39 26.44 3.7K
15:51 26.50 26.50 26.45 26.49 5.8K
15:52 26.49 26.49 26.46 26.46 2.2K
15:53 26.48 26.50 26.43 26.44 6.4K
15:54 26.44 26.57 26.44 26.49 12.7K
15:55 26.49 26.58 26.47 26.58 8.3K
15:56 26.60 26.60 26.58 26.60 6.1K
15:57 26.56 26.58 26.52 26.56 30.7K
15:58 26.58 26.62 26.58 26.60 14.4K
15:59 26.56 26.64 26.54 26.60 42.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available