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 27.75 27.75 27.75 27.75 1.6K
09:33 27.80 27.80 27.75 27.75 1.4K
09:37 27.52 27.60 27.52 27.60 1.0K
09:38 27.61 27.61 27.61 27.61 1.0K
09:39 27.55 27.55 27.55 27.55 0.2K
09:41 27.70 27.70 27.70 27.70 0.5K
09:43 27.60 27.60 27.60 27.60 0.1K
09:45 27.59 27.59 27.59 27.59 0.9K
09:46 27.47 27.47 27.47 27.47 0.1K
09:47 27.49 27.49 27.49 27.49 0.4K
09:49 27.59 27.66 27.59 27.66 0.8K
09:50 27.58 27.58 27.58 27.58 0.5K
09:52 27.53 27.53 27.53 27.53 1.0K
09:59 27.33 27.33 27.33 27.33 0.3K
10:04 27.33 27.50 27.32 27.50 1.6K
10:06 27.34 27.34 27.34 27.34 0.4K
10:09 27.29 27.34 27.29 27.34 0.7K
10:12 27.34 27.34 27.34 27.34 0.1K
10:13 27.35 27.35 27.35 27.35 1.4K
10:16 27.35 27.35 27.35 27.35 0.7K
10:18 27.38 27.38 27.38 27.38 0.5K
10:20 27.40 27.45 27.40 27.45 1.5K
10:23 27.43 27.43 27.43 27.43 0.5K
10:28 27.43 27.43 27.43 27.43 0.7K
10:36 27.48 27.48 27.42 27.42 1.8K
10:37 27.42 27.42 27.42 27.42 0.5K
10:40 27.35 27.35 27.35 27.35 0.8K
10:44 27.50 27.55 27.50 27.55 1.5K
10:46 27.55 27.61 27.55 27.61 1.1K
10:47 27.62 27.62 27.62 27.62 0.4K
10:51 27.66 27.66 27.66 27.66 0.1K
10:52 27.57 27.57 27.57 27.57 0.9K
10:55 27.57 27.57 27.57 27.57 0.7K
10:58 27.57 27.57 27.57 27.57 0.3K
11:01 27.64 27.64 27.64 27.64 0.2K
11:02 27.64 27.64 27.64 27.64 0.2K
11:03 27.63 27.73 27.58 27.73 2.2K
11:04 27.72 27.72 27.72 27.72 1.0K
11:05 27.79 27.79 27.75 27.79 1.6K
11:06 27.80 27.80 27.80 27.80 1.3K
11:07 27.79 27.80 27.79 27.80 1.0K
11:09 27.88 27.88 27.87 27.87 0.6K
11:10 27.80 27.80 27.80 27.80 0.1K
11:11 27.80 27.80 27.80 27.80 0.5K
11:12 27.86 27.86 27.86 27.86 0.4K
11:13 27.87 27.87 27.87 27.87 0.1K
11:15 27.71 27.93 27.71 27.93 1.8K
11:17 27.97 27.97 27.97 27.97 0.6K
11:18 27.96 27.97 27.91 27.91 1.2K
11:19 27.91 27.91 27.91 27.91 0.3K
11:20 27.91 27.98 27.91 27.98 3.6K
11:22 28.01 28.07 27.99 28.07 3.6K
11:24 28.00 28.00 27.99 27.99 4.6K
11:25 27.95 27.95 27.92 27.93 4.7K
11:27 27.95 27.95 27.95 27.95 0.9K
11:31 27.86 27.86 27.86 27.86 0.6K
11:34 27.86 27.86 27.86 27.86 3.1K
11:38 27.81 27.81 27.76 27.81 1.7K
11:39 27.82 27.82 27.82 27.82 1.0K
11:42 27.89 27.90 27.89 27.90 1.3K
11:43 27.89 27.89 27.89 27.89 0.3K
11:44 27.88 27.88 27.88 27.88 0.6K
11:46 27.86 27.86 27.86 27.86 1.0K
11:47 27.78 27.78 27.78 27.78 0.3K
11:48 27.84 27.84 27.84 27.84 0.1K
11:49 27.90 27.98 27.90 27.98 1.3K
11:50 27.99 28.00 27.99 27.99 0.8K
11:52 28.00 28.00 28.00 28.00 0.7K
11:53 27.92 27.92 27.92 27.92 0.7K
11:54 28.00 28.00 28.00 28.00 0.1K
11:55 27.99 27.99 27.99 27.99 0.2K
11:57 27.93 27.93 27.93 27.93 0.3K
11:58 27.92 27.98 27.92 27.98 0.5K
11:59 27.92 27.92 27.92 27.92 0.1K
12:00 27.95 27.96 27.95 27.96 2.1K
12:06 27.90 27.90 27.90 27.90 0.3K
12:08 27.97 27.97 27.97 27.97 0.3K
12:11 27.99 28.09 27.99 28.09 3.8K
12:14 28.09 28.09 28.09 28.09 0.7K
12:15 28.13 28.13 28.07 28.07 0.3K
12:16 28.07 28.15 28.07 28.15 1.5K
12:17 28.15 28.15 28.15 28.15 0.5K
12:20 28.08 28.18 28.08 28.18 6.9K
12:21 28.15 28.15 28.06 28.06 3.2K
12:22 28.03 28.03 28.03 28.03 2.1K
12:23 27.98 28.03 27.98 28.03 0.9K
12:24 28.00 28.00 28.00 28.00 0.6K
12:26 28.05 28.05 28.05 28.05 3.4K
12:28 28.12 28.12 28.12 28.12 0.3K
12:29 28.12 28.14 28.12 28.14 3.1K
12:30 28.14 28.17 28.14 28.17 0.7K
12:31 28.14 28.14 28.14 28.14 0.5K
12:32 28.13 28.13 28.13 28.13 0.5K
12:35 28.13 28.13 28.13 28.13 1.3K
12:36 28.12 28.12 28.12 28.12 0.2K
12:37 28.11 28.12 28.11 28.12 1.6K
12:40 28.12 28.12 28.11 28.11 0.7K
12:45 28.15 28.18 28.15 28.16 1.4K
12:46 28.17 28.17 28.17 28.17 0.2K
12:47 28.18 28.18 28.14 28.14 1.8K
12:48 28.18 28.18 28.18 28.18 0.8K
12:49 28.17 28.17 28.17 28.17 1.2K
12:51 28.19 28.23 28.19 28.23 1.7K
12:52 28.24 28.24 28.24 28.24 1.3K
12:53 28.24 28.24 28.24 28.24 0.5K
12:54 28.29 28.29 28.29 28.29 1.6K
12:59 28.30 28.30 28.30 28.30 0.3K
13:00 28.29 28.29 28.29 28.29 0.3K
13:01 28.30 28.30 28.30 28.30 0.6K
13:02 28.27 28.28 28.27 28.28 1.5K
13:04 28.30 28.30 28.30 28.30 0.5K
13:05 28.29 28.29 28.29 28.29 0.6K
13:06 28.34 28.34 28.34 28.34 0.2K
13:07 28.28 28.34 28.28 28.29 0.7K
13:08 28.32 28.32 28.32 28.32 0.5K
13:09 28.32 28.32 28.32 28.32 0.2K
13:10 28.34 28.34 28.34 28.34 0.1K
13:11 28.28 28.28 28.28 28.28 1.6K
13:12 28.29 28.32 28.29 28.32 1.2K
13:13 28.34 28.34 28.34 28.34 2.0K
13:14 28.36 28.36 28.36 28.36 0.4K
13:15 28.34 28.38 28.34 28.37 0.6K
13:16 28.33 28.35 28.30 28.35 1.8K
13:17 28.33 28.33 28.33 28.33 0.2K
13:18 28.33 28.33 28.32 28.32 2.1K
13:20 28.34 28.34 28.34 28.34 0.5K
13:21 28.33 28.33 28.33 28.33 0.4K
13:22 28.34 28.34 28.33 28.33 1.3K
13:23 28.34 28.34 28.32 28.32 2.7K
13:24 28.32 28.33 28.32 28.33 0.5K
13:26 28.33 28.33 28.33 28.33 0.6K
13:28 28.34 28.34 28.34 28.34 0.9K
13:29 28.32 28.34 28.32 28.34 0.4K
13:30 28.34 28.34 28.31 28.31 0.7K
13:31 28.32 28.32 28.31 28.32 1.7K
13:32 28.32 28.32 28.30 28.30 4.5K
13:34 28.26 28.29 28.26 28.29 0.6K
13:35 28.23 28.23 28.22 28.23 2.2K
13:36 28.23 28.26 28.23 28.26 1.0K
13:37 28.28 28.32 28.28 28.32 1.2K
13:38 28.31 28.37 28.26 28.37 0.7K
13:39 28.37 28.37 28.37 28.37 0.3K
13:41 28.32 28.37 28.32 28.37 0.7K
13:42 28.38 28.38 28.38 28.38 0.7K
13:44 28.39 28.39 28.39 28.39 1.2K
13:45 28.38 28.38 28.38 28.38 0.3K
13:46 28.39 28.39 28.39 28.39 0.9K
13:47 28.38 28.38 28.38 28.38 1.0K
13:48 28.32 28.32 28.32 28.32 0.3K
13:49 28.32 28.38 28.32 28.38 0.8K
13:50 28.38 28.38 28.38 28.38 0.3K
13:51 28.38 28.38 28.26 28.26 6.1K
13:54 28.27 28.27 28.27 28.27 0.4K
13:56 28.27 28.27 28.27 28.27 0.3K
13:58 28.27 28.32 28.27 28.32 1.2K
13:59 28.32 28.32 28.32 28.32 0.3K
14:00 28.31 28.39 28.31 28.39 2.2K
14:02 28.40 28.43 28.34 28.37 8.3K
14:03 28.32 28.32 28.32 28.32 0.7K
14:07 28.34 28.34 28.34 28.34 0.9K
14:09 28.33 28.34 28.31 28.31 1.2K
14:10 28.33 28.33 28.33 28.33 0.3K
14:11 28.34 28.34 28.34 28.34 0.4K
14:12 28.34 28.34 28.31 28.31 1.3K
14:13 28.36 28.44 28.36 28.44 1.8K
14:15 28.41 28.41 28.37 28.37 6.1K
14:16 28.42 28.42 28.42 28.42 2.4K
14:17 28.40 28.40 28.40 28.40 0.4K
14:18 28.42 28.42 28.42 28.42 0.4K
14:19 28.40 28.40 28.37 28.37 1.0K
14:21 28.37 28.37 28.37 28.37 0.7K
14:23 28.35 28.35 28.35 28.35 0.2K
14:24 28.32 28.32 28.32 28.32 0.9K
14:25 28.33 28.33 28.30 28.33 1.3K
14:26 28.32 28.32 28.32 28.32 0.4K
14:28 28.30 28.37 28.30 28.37 1.8K
14:29 28.37 28.39 28.37 28.39 0.5K
14:30 28.42 28.42 28.42 28.42 0.3K
14:31 28.43 28.43 28.39 28.39 1.1K
14:32 28.36 28.50 28.36 28.50 2.6K
14:35 28.47 28.47 28.40 28.40 3.3K
14:37 28.46 28.46 28.42 28.42 1.0K
14:38 28.45 28.46 28.45 28.46 2.0K
14:39 28.53 28.54 28.53 28.54 2.5K
14:40 28.55 28.55 28.52 28.52 1.0K
14:41 28.50 28.50 28.47 28.48 1.2K
14:42 28.48 28.48 28.48 28.48 0.9K
14:43 28.53 28.53 28.53 28.53 0.2K
14:44 28.53 28.53 28.53 28.53 0.4K
14:45 28.52 28.53 28.50 28.53 3.8K
14:46 28.53 28.53 28.47 28.47 2.8K
14:47 28.47 28.47 28.47 28.47 2.8K
14:48 28.46 28.46 28.45 28.45 0.6K
14:49 28.45 28.45 28.34 28.34 7.5K
14:51 28.22 28.22 28.22 28.22 2.9K
14:52 28.12 28.20 28.12 28.20 0.8K
14:53 28.19 28.19 28.15 28.15 0.7K
14:54 28.18 28.18 28.18 28.18 3.2K
14:55 28.18 28.18 28.16 28.18 5.1K
14:57 28.14 28.14 28.11 28.11 4.5K
14:58 28.11 28.12 28.11 28.12 2.5K
15:00 28.12 28.12 28.12 28.12 1.7K
15:01 28.04 28.04 28.03 28.03 1.6K
15:02 28.00 28.04 28.00 28.04 2.1K
15:03 28.02 28.06 28.02 28.02 1.1K
15:04 28.06 28.06 28.06 28.06 1.5K
15:05 28.06 28.06 28.06 28.06 1.0K
15:06 28.06 28.06 28.06 28.06 1.5K
15:07 28.06 28.06 28.06 28.06 1.1K
15:08 28.06 28.06 28.01 28.02 1.7K
15:09 28.06 28.06 28.02 28.06 1.4K
15:10 28.06 28.06 28.02 28.06 1.2K
15:11 28.06 28.11 28.06 28.11 4.9K
15:12 28.11 28.15 28.10 28.15 1.2K
15:13 28.15 28.19 28.15 28.19 2.8K
15:14 28.21 28.21 28.21 28.21 1.4K
15:15 28.24 28.25 28.21 28.21 1.7K
15:16 28.21 28.25 28.21 28.25 0.5K
15:17 28.26 28.26 28.20 28.20 1.4K
15:18 28.20 28.23 28.20 28.20 1.2K
15:19 28.20 28.25 28.20 28.20 1.3K
15:20 28.24 28.24 28.15 28.15 1.5K
15:21 28.17 28.17 28.15 28.15 6.7K
15:22 28.12 28.20 28.12 28.20 0.3K
15:23 28.13 28.15 28.13 28.15 1.8K
15:24 28.13 28.13 28.09 28.09 5.5K
15:25 28.08 28.08 28.08 28.08 1.5K
15:26 28.04 28.04 28.00 28.00 2.5K
15:27 28.00 28.00 27.95 28.00 0.9K
15:28 28.00 28.00 28.00 28.00 0.7K
15:29 28.00 28.07 27.96 27.96 1.0K
15:30 27.96 27.97 27.96 27.97 7.0K
15:31 27.97 27.97 27.97 27.97 3.1K
15:32 27.96 27.96 27.92 27.96 1.6K
15:33 27.96 27.96 27.96 27.96 1.6K
15:34 27.96 28.01 27.96 28.01 5.8K
15:35 27.96 27.96 27.96 27.96 0.8K
15:36 28.01 28.01 27.96 27.98 4.7K
15:37 27.98 27.98 27.98 27.98 0.9K
15:38 27.98 27.98 27.98 27.98 1.5K
15:39 27.98 27.98 27.98 27.98 0.8K
15:40 27.93 28.00 27.93 28.00 9.2K
15:41 27.99 27.99 27.99 27.99 2.1K
15:42 27.95 27.99 27.95 27.99 1.3K
15:43 27.99 28.03 27.98 27.98 4.9K
15:44 28.01 28.01 27.98 28.01 3.8K
15:45 28.03 28.17 28.03 28.17 7.8K
15:46 28.11 28.18 28.11 28.18 1.4K
15:47 28.12 28.17 28.12 28.17 3.4K
15:48 28.16 28.16 28.12 28.16 2.7K
15:49 28.16 28.16 28.12 28.13 9.7K
15:50 28.16 28.16 28.16 28.16 2.1K
15:51 28.13 28.16 28.12 28.12 5.1K
15:52 28.14 28.14 28.11 28.13 4.6K
15:53 28.12 28.14 28.11 28.13 8.8K
15:54 28.16 28.16 28.07 28.11 10.5K
15:55 28.07 28.07 27.90 27.96 9.5K
15:56 27.92 28.00 27.92 28.00 15.0K
15:57 27.99 28.00 27.90 27.90 9.6K
15:58 27.90 27.95 27.90 27.94 14.0K
15:59 27.92 27.92 27.82 27.84 84.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available