Home > Quotes > RDWR > Historical Prices
RDWR

Historical Stock Prices

$15.74
*  
0.08
  negative  
0.51%
Get RDWR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 15.96 15.96 15.63 15.74 143,882
05/16/2013 15.31 16.11 15.28 15.82 498,482
05/15/2013 15.44 15.54 15.28 15.3 92,445
05/14/2013 15.42 15.51 15.34 15.49 125,075
05/13/2013 15.32 15.5 15.191 15.35 197,133
05/10/2013 15.3 15.44 15.2 15.39 101,918
05/09/2013 15.37 15.47 15.03 15.28 85,581
05/08/2013 15.06 15.4 15.06 15.35 203,494
05/07/2013 15.24 15.34 15.01 15.11 205,576
05/06/2013 15.14 15.38 15.14 15.26 190,681
05/03/2013 14.89 15.26 14.8 15.08 348,636
05/02/2013 14.57 14.97 14.54 14.84 169,410
05/01/2013 15 15 14.56 14.57 234,151
04/30/2013 14.73 14.99 14.58 14.99 360,648
04/29/2013 14.31 14.81 14.27 14.76 294,252
04/26/2013 14.66 14.73 14.23 14.24 429,542
04/25/2013 14.3 15.1 14.3 14.55 826,771
04/24/2013 13.95 14.3 13.62 14.16 543,489
04/23/2013 13.81 13.99 13.6561 13.92 277,021
04/22/2013 13.93 13.95 13.42 13.76 481,946
04/19/2013 14.08 14.08 13.73 13.89 341,550
04/18/2013 14.38 14.45 13.99 14.1 227,427
04/17/2013 14.42 14.55 14.01 14.31 518,695
04/16/2013 14.36 14.59 14.26 14.54 287,362
04/15/2013 15 15 14.35 14.4 376,133
04/12/2013 14.665 14.8177 14.46 14.655 282,994
04/11/2013 14.62 14.905 14.555 14.715 489,052
04/10/2013 14.715 14.895 14.575 14.69 385,388
04/09/2013 14.385 14.975 14.385 14.685 802,354
04/08/2013 14.45 14.595 14 14.4 1,349,598
04/05/2013 15.285 15.285 14.31 14.535 7,224,780
04/04/2013 18.76 18.85 18.675 18.79 168,804
04/03/2013 19.33 19.33 18.645 18.74 231,104
04/02/2013 18.745 19.12 18.46 18.74 247,406
04/01/2013 18.925 19.135 18.565 18.62 169,212
03/28/2013 18.675 19.1288 18.645 18.865 416,216
03/27/2013 18.4 18.58 18.085 18.56 333,708
03/26/2013 18.84 18.88 18.5 18.5 343,276
03/25/2013 19.05 19.05 18.57 18.74 444,242
03/22/2013 18.92 18.95 18.625 18.875 170,456
03/21/2013 19.04 19.045 18.89 18.92 73,428
03/20/2013 18.945 19.225 18.83 19.17 202,090
03/19/2013 19 19.195 18.745 18.93 199,862
03/18/2013 18.725 19.04 18.63 19 99,964
03/15/2013 18.925 18.985 18.715 18.885 270,670
03/14/2013 19.07 19.15 18.9 18.995 251,564
03/13/2013 19.195 19.25 19.035 19.125 123,340
03/12/2013 19.145 19.24 18.98 19.16 176,228
03/11/2013 19.25 19.25 19.125 19.195 79,858
03/08/2013 19.145 19.33 18.845 19.275 382,098
03/07/2013 18.745 19.19 18.745 19.105 260,742
03/06/2013 18.54 18.74 18.435 18.69 246,254
03/05/2013 18.265 18.515 18.21 18.47 157,308
03/04/2013 17.95 18.39 17.91 18.24 159,428
03/01/2013 18.185 18.25 17.965 18.04 322,144
02/28/2013 18.1 18.365 17.915 18.2 320,174
02/27/2013 18.16 18.32 18.02 18.18 162,686
02/26/2013 18.53 18.53 18.07 18.245 500,546
02/25/2013 18.53 18.585 18.37 18.5 680,766
02/22/2013 18.2 18.525 18.07 18.45 424,690
02/21/2013 18.075 18.25 17.8 18.12 486,062
02/20/2013 18.04 18.145 18 18.095 264,840
02/19/2013 17.965 18.145 17.95 18.135 194,610
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.