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 28.10 28.10 28.10 28.10 5.1K
09:36 28.15 28.15 28.15 28.15 0.2K
09:41 28.27 28.27 28.15 28.15 1.2K
09:42 28.08 28.08 28.08 28.08 1.4K
09:43 28.14 28.14 28.14 28.14 0.3K
09:46 28.08 28.08 28.08 28.08 0.2K
09:48 28.08 28.08 28.08 28.08 0.6K
09:50 28.02 28.08 28.02 28.08 1.5K
09:53 28.04 28.04 28.04 28.04 0.3K
09:54 28.03 28.03 27.96 27.96 9.0K
09:55 27.96 27.96 27.96 27.96 4.9K
09:56 27.95 27.95 27.95 27.95 0.5K
09:57 27.88 27.88 27.88 27.88 0.3K
09:59 27.88 27.96 27.88 27.96 0.5K
10:00 27.87 27.87 27.87 27.87 0.2K
10:01 27.95 27.95 27.95 27.95 0.5K
10:02 27.96 27.96 27.96 27.96 0.1K
10:03 27.96 27.96 27.96 27.96 0.6K
10:04 28.01 28.01 27.96 27.96 1.0K
10:06 27.87 27.90 27.84 27.90 6.9K
10:09 27.88 27.88 27.81 27.81 1.2K
10:12 27.94 27.94 27.94 27.94 0.5K
10:14 27.87 27.87 27.87 27.87 0.8K
10:15 27.91 27.91 27.91 27.91 0.1K
10:17 27.91 27.92 27.91 27.92 2.7K
10:18 27.93 27.93 27.93 27.93 0.4K
10:19 27.94 27.94 27.93 27.93 2.4K
10:20 27.90 27.90 27.90 27.90 0.6K
10:21 27.91 27.94 27.91 27.91 3.3K
10:22 27.88 27.88 27.88 27.88 0.2K
10:23 27.81 27.82 27.81 27.81 2.0K
10:25 27.79 27.79 27.78 27.78 0.7K
10:28 27.79 27.79 27.70 27.70 3.0K
10:29 27.73 27.73 27.73 27.73 0.3K
10:30 27.70 27.70 27.70 27.70 0.8K
10:32 27.69 27.69 27.67 27.67 2.5K
10:33 27.71 27.71 27.71 27.71 1.4K
10:34 27.64 27.66 27.64 27.66 3.4K
10:36 27.70 27.70 27.70 27.70 0.3K
10:37 27.73 27.75 27.73 27.75 0.6K
10:38 27.75 27.75 27.71 27.71 0.3K
10:39 27.78 27.80 27.78 27.80 1.7K
10:41 27.87 27.87 27.87 27.87 0.5K
10:44 27.77 27.77 27.73 27.73 3.1K
10:46 27.79 27.84 27.79 27.80 1.9K
10:47 27.83 27.92 27.79 27.92 4.0K
10:48 27.93 28.02 27.93 28.02 3.2K
10:49 28.07 28.07 28.07 28.07 0.4K
10:50 28.06 28.06 28.06 28.06 0.1K
10:51 27.98 27.98 27.98 27.98 1.2K
10:57 28.03 28.03 28.03 28.03 0.4K
10:59 28.06 28.06 28.06 28.06 0.2K
11:00 28.11 28.12 28.11 28.12 1.0K
11:07 28.04 28.05 28.04 28.05 2.6K
11:09 28.01 28.01 28.01 28.01 0.5K
11:11 28.03 28.07 28.03 28.07 1.3K
11:12 28.09 28.09 28.09 28.09 0.2K
11:13 28.09 28.09 28.09 28.09 0.8K
11:14 28.16 28.16 28.16 28.16 0.8K
11:15 28.22 28.22 28.22 28.22 1.0K
11:16 28.24 28.24 28.24 28.24 0.2K
11:17 28.24 28.24 28.24 28.24 0.7K
11:20 28.20 28.20 28.20 28.20 0.6K
11:27 28.24 28.24 28.24 28.24 0.2K
11:28 28.24 28.24 28.24 28.24 0.7K
11:30 28.29 28.29 28.29 28.29 0.2K
11:32 28.29 28.29 28.29 28.29 0.3K
11:33 28.27 28.32 28.27 28.32 5.4K
11:34 28.26 28.26 28.21 28.21 2.4K
11:39 28.23 28.23 28.23 28.23 0.9K
11:41 28.26 28.27 28.26 28.27 0.9K
11:42 28.27 28.27 28.27 28.27 1.6K
11:44 28.24 28.24 28.24 28.24 1.6K
11:48 28.24 28.24 28.24 28.24 0.1K
11:51 28.27 28.27 28.26 28.26 1.1K
11:52 28.26 28.26 28.26 28.26 2.0K
11:53 28.26 28.26 28.26 28.26 0.3K
11:54 28.26 28.26 28.26 28.26 0.8K
11:56 28.26 28.26 28.26 28.26 0.2K
11:57 28.23 28.23 28.23 28.23 0.8K
11:58 28.24 28.27 28.24 28.27 1.4K
11:59 28.25 28.25 28.25 28.25 0.5K
12:00 28.22 28.22 28.22 28.22 0.2K
12:02 28.26 28.26 28.26 28.26 0.2K
12:04 28.29 28.29 28.29 28.29 0.9K
12:06 28.29 28.29 28.29 28.29 0.1K
12:07 28.25 28.30 28.25 28.30 2.2K
12:08 28.29 28.31 28.28 28.31 3.7K
12:12 28.34 28.36 28.34 28.36 1.7K
12:13 28.39 28.39 28.34 28.34 1.1K
12:14 28.33 28.36 28.33 28.36 1.4K
12:15 28.36 28.36 28.36 28.36 0.5K
12:16 28.34 28.34 28.34 28.34 0.9K
12:17 28.29 28.29 28.29 28.29 0.2K
12:18 28.35 28.36 28.35 28.36 1.1K
12:19 28.34 28.34 28.34 28.34 1.3K
12:20 28.36 28.36 28.36 28.36 1.6K
12:21 28.34 28.34 28.34 28.34 0.8K
12:22 28.33 28.33 28.33 28.33 1.5K
12:23 28.33 28.33 28.32 28.32 0.6K
12:24 28.33 28.33 28.29 28.29 0.7K
12:25 28.32 28.32 28.29 28.29 0.5K
12:26 28.29 28.29 28.29 28.29 0.4K
12:29 28.28 28.28 28.28 28.28 0.7K
12:30 28.31 28.32 28.31 28.32 0.6K
12:33 28.31 28.31 28.31 28.31 0.3K
12:34 28.20 28.20 28.20 28.20 3.3K
12:35 28.15 28.15 28.15 28.15 2.7K
12:36 28.18 28.18 28.18 28.18 0.1K
12:37 28.25 28.25 28.25 28.25 1.4K
12:39 28.25 28.25 28.25 28.25 0.4K
12:40 28.28 28.31 28.28 28.31 1.2K
12:45 28.34 28.34 28.34 28.34 0.1K
12:46 28.34 28.34 28.34 28.34 0.1K
12:47 28.27 28.34 28.27 28.34 0.5K
12:50 28.31 28.34 28.31 28.34 0.4K
12:53 28.33 28.33 28.33 28.33 0.2K
12:54 28.33 28.33 28.33 28.33 0.3K
12:55 28.27 28.27 28.27 28.27 1.2K
12:57 28.27 28.27 28.27 28.27 1.4K
13:00 28.23 28.27 28.23 28.27 0.2K
13:03 28.29 28.29 28.29 28.29 1.4K
13:04 28.28 28.28 28.28 28.28 0.9K
13:07 28.25 28.25 28.25 28.25 0.3K
13:12 28.28 28.28 28.25 28.25 1.5K
13:13 28.23 28.23 28.23 28.23 0.1K
13:14 28.27 28.27 28.27 28.27 0.6K
13:17 28.23 28.23 28.23 28.23 0.2K
13:19 28.23 28.23 28.23 28.23 0.2K
13:20 28.29 28.29 28.29 28.29 0.2K
13:22 28.23 28.23 28.23 28.23 0.5K
13:23 28.17 28.17 28.17 28.17 0.3K
13:24 28.17 28.17 28.17 28.17 1.2K
13:25 28.17 28.17 28.17 28.17 0.2K
13:26 28.17 28.17 28.17 28.17 0.1K
13:27 28.23 28.23 28.23 28.23 0.2K
13:28 28.23 28.23 28.23 28.23 0.2K
13:29 28.23 28.23 28.23 28.23 0.1K
13:31 28.23 28.23 28.23 28.23 0.1K
13:32 28.23 28.23 28.23 28.23 0.5K
13:33 28.23 28.23 28.18 28.18 3.0K
13:34 28.23 28.28 28.23 28.28 3.2K
13:35 28.12 28.12 28.12 28.12 2.7K
13:36 28.12 28.12 28.08 28.08 1.4K
13:37 28.12 28.12 28.09 28.09 0.6K
13:40 28.09 28.15 28.09 28.09 0.8K
13:41 28.09 28.09 28.09 28.09 0.2K
13:43 28.09 28.09 28.09 28.09 0.1K
13:44 28.09 28.09 28.09 28.09 0.6K
13:46 28.12 28.13 28.12 28.12 4.2K
13:47 28.14 28.14 28.14 28.14 0.2K
13:48 28.15 28.15 28.15 28.15 0.2K
13:49 28.16 28.16 28.16 28.16 1.7K
13:51 28.19 28.19 28.19 28.19 0.6K
13:54 28.19 28.21 28.19 28.21 0.3K
13:56 28.24 28.24 28.24 28.24 0.4K
13:58 28.24 28.24 28.24 28.24 0.1K
13:59 28.24 28.24 28.24 28.24 0.3K
14:00 28.24 28.24 28.24 28.24 1.4K
14:03 28.21 28.21 28.21 28.21 1.0K
14:05 28.24 28.24 28.15 28.15 3.2K
14:10 28.19 28.19 28.16 28.16 0.8K
14:17 28.16 28.16 28.16 28.16 0.2K
14:18 28.16 28.16 28.16 28.16 0.2K
14:19 28.12 28.12 28.12 28.12 0.2K
14:20 28.16 28.16 28.16 28.16 0.3K
14:21 28.16 28.16 28.16 28.16 0.3K
14:22 28.12 28.12 28.09 28.09 2.2K
14:24 28.10 28.10 28.10 28.10 0.5K
14:25 28.07 28.10 28.07 28.10 0.5K
14:27 28.10 28.11 28.10 28.10 2.7K
14:30 28.09 28.09 28.09 28.09 1.2K
14:36 28.11 28.11 28.10 28.10 2.4K
14:37 28.07 28.07 28.07 28.07 0.3K
14:40 28.07 28.07 28.07 28.07 0.1K
14:42 28.07 28.07 28.07 28.07 1.3K
14:43 28.06 28.06 28.06 28.06 0.7K
14:45 28.06 28.06 28.06 28.06 0.7K
14:47 28.06 28.06 28.06 28.06 0.1K
14:49 28.05 28.05 28.01 28.01 1.8K
14:50 28.02 28.02 28.01 28.01 2.8K
14:51 28.00 28.00 27.99 28.00 2.8K
14:56 27.98 27.98 27.98 27.98 0.1K
14:57 28.00 28.00 28.00 28.00 1.3K
14:58 28.00 28.00 28.00 28.00 0.5K
14:59 27.98 27.98 27.98 27.98 2.2K
15:00 27.98 27.98 27.98 27.98 1.6K
15:02 28.00 28.00 28.00 28.00 1.7K
15:03 27.98 27.98 27.98 27.98 1.2K
15:05 27.99 28.00 27.99 27.99 2.1K
15:07 28.00 28.00 28.00 28.00 0.7K
15:09 27.98 27.98 27.97 27.97 1.0K
15:12 27.99 27.99 27.97 27.97 1.5K
15:13 27.97 27.97 27.97 27.97 0.3K
15:14 28.00 28.02 28.00 28.02 2.1K
15:15 28.02 28.02 28.02 28.02 1.0K
15:16 28.01 28.02 28.01 28.02 0.4K
15:17 28.00 28.00 27.99 27.99 1.3K
15:19 28.01 28.01 28.01 28.01 1.3K
15:20 28.02 28.02 28.02 28.02 0.3K
15:21 28.02 28.02 28.02 28.02 0.4K
15:22 28.01 28.01 28.01 28.01 1.1K
15:25 28.03 28.05 28.03 28.05 1.8K
15:26 28.07 28.07 28.07 28.07 0.3K
15:27 28.07 28.07 28.07 28.07 0.1K
15:28 28.03 28.03 28.03 28.03 0.4K
15:30 28.05 28.05 28.05 28.05 0.8K
15:31 28.03 28.03 28.03 28.03 1.0K
15:32 28.07 28.07 28.07 28.07 2.5K
15:34 28.05 28.05 28.05 28.05 0.5K
15:36 28.04 28.08 28.04 28.08 2.5K
15:37 28.09 28.09 28.09 28.09 0.1K
15:38 28.10 28.13 28.09 28.13 6.3K
15:39 28.13 28.13 28.13 28.13 0.3K
15:40 28.13 28.13 28.13 28.13 0.4K
15:42 28.13 28.13 28.11 28.13 1.7K
15:44 28.14 28.14 28.14 28.14 0.5K
15:45 28.12 28.13 28.12 28.13 1.6K
15:46 28.12 28.12 28.11 28.11 2.2K
15:47 28.08 28.08 28.08 28.08 0.6K
15:48 28.10 28.10 28.08 28.09 1.0K
15:49 28.08 28.08 28.04 28.04 1.7K
15:50 28.04 28.04 28.04 28.04 1.7K
15:51 28.03 28.03 28.00 28.00 2.1K
15:52 28.02 28.02 28.02 28.02 4.5K
15:53 28.01 28.03 28.01 28.03 1.2K
15:54 28.01 28.04 28.01 28.04 5.6K
15:55 28.09 28.09 28.08 28.08 2.5K
15:56 28.08 28.08 28.08 28.08 1.5K
15:57 28.08 28.08 28.07 28.07 4.6K
15:58 28.07 28.10 28.07 28.10 9.1K
15:59 28.11 28.14 28.11 28.14 33.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available