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 27.02 27.49 27.02 27.49 4.4K
09:32 27.00 27.00 27.00 27.00 0.4K
09:33 27.18 27.32 27.18 27.32 1.3K
09:36 27.32 27.32 27.32 27.32 0.2K
09:37 27.32 27.32 27.32 27.32 0.7K
09:41 27.26 27.26 27.26 27.26 1.2K
09:49 27.56 27.56 27.56 27.56 3.0K
09:50 27.54 27.54 27.54 27.54 0.1K
09:51 27.58 27.58 27.58 27.58 1.2K
09:52 27.52 27.52 27.52 27.52 2.9K
09:58 27.52 27.52 27.45 27.45 0.6K
09:59 27.49 27.60 27.49 27.60 1.3K
10:00 27.61 27.61 27.61 27.61 0.6K
10:01 27.65 27.65 27.65 27.65 0.6K
10:02 27.58 27.58 27.58 27.58 0.4K
10:03 27.52 27.52 27.52 27.52 0.4K
10:04 27.59 27.59 27.59 27.59 1.2K
10:05 27.51 27.54 27.51 27.54 1.4K
10:06 27.55 27.66 27.55 27.59 1.8K
10:08 27.70 27.70 27.70 27.70 1.5K
10:12 27.88 27.88 27.88 27.88 0.2K
10:13 27.88 27.88 27.88 27.88 0.3K
10:14 27.73 27.73 27.73 27.73 0.5K
10:15 27.73 27.73 27.73 27.73 0.6K
10:16 27.95 27.95 27.95 27.95 0.3K
10:17 27.84 27.95 27.84 27.95 0.4K
10:18 27.95 27.95 27.95 27.95 0.7K
10:19 27.96 27.96 27.76 27.76 3.0K
10:20 27.76 27.76 27.76 27.76 0.5K
10:21 27.81 27.81 27.81 27.81 0.9K
10:23 27.87 27.87 27.87 27.87 1.1K
10:26 27.86 27.86 27.86 27.86 0.3K
10:27 27.92 27.92 27.92 27.92 2.0K
10:31 27.93 27.93 27.93 27.93 4.3K
10:32 27.88 27.88 27.88 27.88 1.2K
10:33 27.88 27.88 27.88 27.88 1.7K
10:34 27.90 27.90 27.90 27.90 0.8K
10:35 27.87 27.87 27.83 27.83 1.5K
10:36 27.87 27.87 27.87 27.87 1.7K
10:38 27.95 27.95 27.95 27.95 0.3K
10:39 27.83 27.83 27.75 27.75 6.1K
10:40 27.85 27.85 27.85 27.85 0.3K
10:41 27.75 27.75 27.75 27.75 0.8K
10:43 27.82 27.88 27.82 27.88 1.5K
10:47 27.83 27.83 27.83 27.83 0.3K
10:48 27.93 27.93 27.89 27.89 0.5K
10:49 27.89 27.89 27.89 27.89 0.1K
10:50 27.96 27.96 27.96 27.96 0.9K
10:51 27.88 27.88 27.88 27.88 0.9K
10:53 27.88 27.94 27.88 27.94 0.5K
10:54 27.94 27.94 27.81 27.81 0.6K
10:56 27.83 27.87 27.83 27.87 5.1K
10:58 27.89 27.89 27.89 27.89 0.5K
10:59 27.82 27.82 27.82 27.82 2.5K
11:01 27.81 27.90 27.81 27.90 1.0K
11:02 27.87 27.87 27.87 27.87 0.6K
11:04 27.87 27.87 27.87 27.87 1.3K
11:06 27.81 27.86 27.81 27.86 2.0K
11:08 27.82 27.82 27.82 27.82 0.3K
11:09 27.86 27.86 27.86 27.86 1.1K
11:12 27.86 27.90 27.86 27.90 1.5K
11:14 27.88 27.88 27.88 27.88 2.4K
11:20 27.81 27.81 27.81 27.81 0.9K
11:24 27.88 27.92 27.88 27.92 1.1K
11:27 27.90 27.90 27.90 27.90 2.6K
11:31 27.93 27.93 27.92 27.92 2.5K
11:34 27.90 27.90 27.90 27.90 4.0K
11:39 27.94 27.94 27.92 27.94 1.6K
11:41 27.96 27.97 27.96 27.97 0.8K
11:43 27.94 27.96 27.94 27.96 1.7K
11:44 27.98 27.98 27.98 27.98 0.3K
11:46 28.01 28.01 27.98 27.98 0.3K
11:47 27.93 27.93 27.93 27.93 4.4K
11:49 27.85 27.88 27.85 27.88 0.6K
11:52 27.90 27.90 27.90 27.90 2.4K
11:55 27.94 27.94 27.94 27.94 0.4K
11:57 27.95 27.95 27.95 27.95 0.2K
11:59 27.91 27.91 27.91 27.91 0.2K
12:00 27.93 27.93 27.93 27.93 1.8K
12:02 27.97 28.01 27.97 28.01 0.8K
12:04 27.96 27.96 27.96 27.96 1.2K
12:05 28.00 28.00 27.98 27.98 3.8K
12:07 27.94 27.94 27.94 27.94 0.5K
12:08 27.97 27.97 27.95 27.95 0.8K
12:09 27.96 27.96 27.96 27.96 0.2K
12:10 27.98 27.98 27.98 27.98 0.8K
12:11 28.03 28.03 28.03 28.03 0.1K
12:12 28.05 28.05 28.04 28.04 0.5K
12:13 28.05 28.05 28.05 28.05 0.4K
12:14 28.05 28.05 28.05 28.05 0.3K
12:15 28.05 28.05 28.05 28.05 0.5K
12:18 28.01 28.03 28.01 28.03 1.9K
12:21 28.01 28.01 28.00 28.00 3.7K
12:22 27.94 27.94 27.94 27.94 0.4K
12:24 28.05 28.06 28.05 28.06 6.9K
12:29 28.12 28.13 28.12 28.13 1.0K
12:30 28.13 28.13 28.13 28.13 0.6K
12:31 28.13 28.13 28.13 28.13 0.7K
12:32 28.17 28.17 28.17 28.17 2.0K
12:35 28.26 28.26 28.10 28.15 2.3K
12:36 28.19 28.19 28.19 28.19 0.6K
12:37 28.15 28.15 28.15 28.15 1.9K
12:40 28.18 28.18 28.18 28.18 0.4K
12:41 28.15 28.19 28.15 28.19 1.1K
12:42 28.18 28.18 28.18 28.18 0.3K
12:44 28.22 28.22 28.16 28.16 5.8K
12:45 28.17 28.17 28.17 28.17 0.6K
12:46 28.11 28.11 28.11 28.11 1.4K
12:47 28.13 28.13 28.13 28.13 0.4K
12:48 28.18 28.18 28.18 28.18 4.6K
12:50 28.17 28.17 28.17 28.17 1.9K
12:55 28.20 28.20 28.20 28.20 0.5K
12:57 28.23 28.23 28.21 28.21 0.6K
12:58 28.23 28.24 28.22 28.24 2.2K
13:00 28.26 28.26 28.26 28.26 2.9K
13:01 28.27 28.27 28.25 28.25 2.6K
13:02 28.23 28.23 28.23 28.23 1.6K
13:04 28.25 28.29 28.25 28.29 1.3K
13:05 28.25 28.25 28.25 28.25 0.8K
13:07 28.28 28.28 28.28 28.28 1.3K
13:08 28.32 28.32 28.32 28.32 0.1K
13:09 28.25 28.33 28.25 28.33 4.8K
13:10 28.27 28.31 28.27 28.31 1.2K
13:12 28.31 28.31 28.31 28.31 1.0K
13:13 28.35 28.38 28.35 28.37 2.0K
13:14 28.37 28.42 28.37 28.42 0.8K
13:15 28.34 28.34 28.27 28.27 6.5K
13:17 28.29 28.29 28.29 28.29 0.3K
13:18 28.26 28.26 28.26 28.26 0.4K
13:19 28.29 28.29 28.29 28.29 1.0K
13:20 28.29 28.32 28.29 28.32 2.0K
13:21 28.29 28.29 28.29 28.29 0.3K
13:22 28.31 28.32 28.26 28.32 3.1K
13:24 28.33 28.33 28.33 28.33 0.3K
13:25 28.33 28.33 28.33 28.33 0.5K
13:26 28.33 28.33 28.28 28.28 1.8K
13:27 28.33 28.33 28.33 28.33 0.2K
13:28 28.32 28.32 28.21 28.21 5.5K
13:29 28.21 28.24 28.21 28.24 0.7K
13:30 28.24 28.24 28.20 28.21 2.0K
13:31 28.22 28.23 28.22 28.23 0.5K
13:32 28.28 28.28 28.28 28.28 1.4K
13:33 28.32 28.32 28.32 28.32 0.6K
13:35 28.32 28.32 28.32 28.32 1.1K
13:36 28.29 28.34 28.29 28.34 1.2K
13:37 28.37 28.37 28.31 28.31 1.8K
13:38 28.34 28.34 28.34 28.34 1.2K
13:39 28.27 28.31 28.27 28.31 2.6K
13:40 28.26 28.26 28.26 28.26 1.3K
13:41 28.22 28.22 28.12 28.15 5.0K
13:43 28.13 28.13 28.11 28.11 2.2K
13:45 28.11 28.11 28.11 28.11 2.1K
13:47 28.13 28.13 28.13 28.13 1.6K
13:49 28.13 28.13 28.09 28.13 1.5K
13:51 28.09 28.12 28.09 28.12 1.6K
13:52 28.12 28.12 28.12 28.12 0.8K
13:53 28.12 28.12 28.12 28.12 0.3K
13:54 28.17 28.17 28.10 28.17 1.1K
13:55 28.14 28.17 28.10 28.10 1.1K
13:56 28.15 28.15 28.10 28.10 0.6K
13:57 28.15 28.20 28.13 28.18 2.7K
13:58 28.20 28.20 28.04 28.04 5.8K
13:59 28.04 28.04 28.00 28.00 2.3K
14:00 28.00 28.00 28.00 28.00 0.5K
14:01 28.03 28.03 28.03 28.03 0.6K
14:02 28.02 28.02 28.02 28.02 1.1K
14:03 28.02 28.02 28.02 28.02 0.3K
14:04 28.03 28.03 28.03 28.03 1.7K
14:05 28.03 28.03 28.03 28.03 1.5K
14:07 28.01 28.01 28.00 28.00 4.3K
14:08 28.03 28.04 28.01 28.01 0.9K
14:09 28.00 28.03 28.00 28.00 0.7K
14:10 28.02 28.02 28.02 28.02 0.4K
14:11 28.05 28.09 28.04 28.09 1.7K
14:12 28.06 28.06 28.06 28.06 2.5K
14:13 28.04 28.04 28.00 28.00 3.0K
14:14 27.97 27.97 27.96 27.96 2.2K
14:16 27.98 27.98 27.98 27.98 0.1K
14:17 27.96 27.96 27.96 27.96 0.3K
14:18 27.98 27.98 27.98 27.98 0.5K
14:19 27.98 27.98 27.98 27.98 0.4K
14:20 27.95 27.98 27.95 27.98 3.5K
14:21 27.98 27.98 27.98 27.98 0.3K
14:22 27.98 27.98 27.98 27.98 0.5K
14:23 27.98 27.98 27.98 27.98 0.3K
14:24 28.01 28.01 27.95 27.95 0.8K
14:25 28.01 28.01 27.95 27.95 7.6K
14:26 27.98 27.98 27.93 27.93 0.9K
14:27 27.96 27.96 27.94 27.94 1.6K
14:29 27.97 27.97 27.97 27.97 2.5K
14:30 27.98 27.98 27.98 27.98 1.1K
14:31 27.99 27.99 27.99 27.99 1.2K
14:34 28.02 28.02 28.02 28.02 0.6K
14:35 28.02 28.02 28.02 28.02 1.9K
14:36 28.00 28.02 28.00 28.02 2.4K
14:38 28.01 28.04 28.01 28.04 5.1K
14:39 28.04 28.06 28.04 28.06 2.4K
14:40 28.06 28.06 28.06 28.06 1.0K
14:41 28.07 28.07 28.06 28.07 4.1K
14:42 28.05 28.05 28.02 28.02 5.7K
14:44 27.98 27.98 27.98 27.98 1.6K
14:46 27.98 27.98 27.98 27.98 1.2K
14:48 27.99 27.99 27.99 27.99 0.5K
14:50 27.99 28.00 27.98 28.00 6.3K
14:51 27.93 27.93 27.93 27.93 2.4K
14:52 27.89 27.89 27.89 27.89 0.6K
14:53 27.89 27.89 27.89 27.89 0.6K
14:54 27.86 27.91 27.86 27.91 3.7K
14:57 27.88 27.92 27.88 27.92 0.8K
14:58 27.92 27.92 27.92 27.92 0.6K
14:59 27.92 27.92 27.92 27.92 1.8K
15:00 27.92 27.92 27.82 27.82 6.8K
15:01 27.82 27.82 27.82 27.82 0.4K
15:02 27.82 27.87 27.82 27.87 2.0K
15:03 27.90 27.90 27.90 27.90 0.3K
15:04 27.91 27.91 27.91 27.91 0.2K
15:05 27.89 27.89 27.89 27.89 0.8K
15:06 27.89 27.89 27.87 27.87 1.0K
15:07 27.87 27.87 27.87 27.87 1.3K
15:08 27.87 27.91 27.87 27.91 1.4K
15:09 27.85 27.88 27.85 27.88 4.3K
15:11 27.84 27.84 27.83 27.83 2.4K
15:12 27.87 27.87 27.84 27.86 1.1K
15:13 27.84 27.84 27.84 27.84 2.0K
15:14 27.83 27.83 27.83 27.83 0.6K
15:16 27.84 27.84 27.84 27.84 0.7K
15:17 27.84 27.84 27.84 27.84 0.3K
15:18 27.84 27.84 27.81 27.81 3.2K
15:19 27.78 27.82 27.78 27.82 3.3K
15:21 27.76 27.76 27.74 27.75 3.6K
15:22 27.80 27.80 27.79 27.79 4.2K
15:23 27.80 27.80 27.80 27.80 1.0K
15:25 27.80 27.80 27.80 27.80 0.1K
15:26 27.78 27.80 27.78 27.80 1.2K
15:27 27.80 27.80 27.80 27.80 0.7K
15:28 27.79 27.81 27.76 27.76 1.8K
15:29 27.76 27.76 27.76 27.76 0.9K
15:30 27.76 27.77 27.76 27.77 1.9K
15:31 27.77 27.77 27.76 27.76 1.5K
15:32 27.76 27.76 27.73 27.73 14.8K
15:33 27.78 27.78 27.78 27.78 2.2K
15:35 27.86 27.86 27.86 27.86 1.1K
15:36 27.85 27.87 27.85 27.87 0.7K
15:37 27.84 27.84 27.84 27.84 1.8K
15:39 27.91 27.91 27.85 27.85 7.7K
15:40 27.81 27.81 27.81 27.81 1.7K
15:41 27.84 27.84 27.81 27.81 0.4K
15:42 27.77 27.77 27.77 27.77 0.4K
15:43 27.77 27.79 27.77 27.77 1.4K
15:44 27.77 27.85 27.77 27.85 5.2K
15:46 27.86 27.86 27.77 27.77 7.1K
15:47 27.76 27.76 27.72 27.72 1.9K
15:48 27.73 27.73 27.70 27.70 2.5K
15:49 27.69 27.69 27.58 27.65 7.2K
15:50 27.65 27.65 27.65 27.65 1.2K
15:51 27.68 27.68 27.65 27.65 2.3K
15:52 27.64 27.64 27.64 27.64 0.8K
15:53 27.68 27.68 27.63 27.63 7.7K
15:54 27.63 27.63 27.57 27.57 6.8K
15:55 27.60 27.62 27.58 27.62 2.5K
15:56 27.58 27.67 27.58 27.66 10.1K
15:57 27.64 27.67 27.64 27.66 4.2K
15:58 27.64 27.64 27.62 27.64 10.4K
15:59 27.65 27.68 27.64 27.64 41.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available