RDWR

Historical Stock Prices

$20.83
*  
0.52
2.56%
Get RDWR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading RDWR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 20.27 20.93 20.1606 20.83 240,609
03/26/2015 20.11 20.41 19.78 20.31 260,473
03/25/2015 20.96 21.05 20.14 20.29 262,148
03/24/2015 21.26 21.3 20.83 20.87 373,043
03/23/2015 21.34 21.39 21.11 21.27 261,158
03/20/2015 21.47 21.5 21.15 21.335 265,187
03/19/2015 20.92 21.31 20.75 21.31 383,056
03/18/2015 21.04 21.1 20.82 20.99 263,250
03/17/2015 20.91 21.13 20.85 21.03 287,580
03/16/2015 20.98 21.15 20.8041 20.98 358,213
03/13/2015 21.28 21.43 20.95 20.98 304,617
03/12/2015 21.26 21.48 21.2 21.39 211,918
03/11/2015 21.43 21.63 21.23 21.3 190,210
03/10/2015 21.89 21.89 21.33 21.39 350,477
03/09/2015 22.02 22.26 21.85 22.12 347,644
03/06/2015 22.48 22.66 21.899 22.01 248,730
03/05/2015 22.39 22.55 22.16 22.46 435,662
03/04/2015 22.03 22.35 21.73 22.3 363,637
03/03/2015 22.34 22.34 21.81 21.99 355,910
03/02/2015 21.24 22.4 21.23 22.3 794,102
02/27/2015 21.12 21.4 21.12 21.24 385,807
02/26/2015 21.01 21.33 20.98 21.06 380,304
02/25/2015 21.11 21.37 20.88 21.02 444,404
02/24/2015 20.82 21.57 20.6909 21.22 519,481
02/23/2015 21.01 21.23 20.82 20.82 249,186
02/20/2015 20.59 21.22 20.59 21.11 239,504
02/19/2015 20.5 20.79 20.32 20.69 94,823
02/18/2015 20.57 20.82 20.43 20.53 147,716
02/17/2015 20.89 20.985 20.51 20.71 214,115
02/13/2015 20.52 20.92 20.47 20.85 490,000
02/12/2015 20.11 20.525 20 20.43 241,927
02/11/2015 19.99 20.12 19.83 20.02 183,670
02/10/2015 19.88 20.05 19.69 19.97 453,943
02/09/2015 19.85 19.89 19.602 19.84 311,061
02/06/2015 19.97 20.16 19.89 20 246,402
02/05/2015 20.05 20.2 19.9139 20.02 291,644
02/04/2015 19.65 20.04 19.55 19.93 447,113
02/03/2015 19.8 19.9499 19.47 19.75 490,601
02/02/2015 19.35 19.9 19 19.8 639,575
01/30/2015 19.32 19.495 19.07 19.24 741,654
01/29/2015 20.01 20.18 19.48 19.6 845,425
01/28/2015 19.51 20.53 18.68 19.72 3,678,166
01/27/2015 22.46 22.69 22.271 22.39 388,536
01/26/2015 23.11 23.11 22.48 22.59 494,893
01/23/2015 22.87 23.5599 22.75 22.99 356,346
01/22/2015 23.3 23.3 22.659 22.87 428,628
01/21/2015 23.5 23.68 23.05 23.44 478,857
01/20/2015 23.59 23.87 23 23.49 944,489
01/16/2015 22.88 23.79 22.75 23.42 953,177
01/15/2015 22.1 23.49 21.94 22.89 1,280,863
01/14/2015 22.16 22.8 21.56 21.99 688,952
01/13/2015 22 22.55 21.88 22.45 871,040
01/12/2015 22.04 22.04 21.42 21.44 249,985
01/09/2015 21.8 21.92 21.405 21.55 161,150
01/08/2015 21.67 22.2 21.67 21.71 310,217
01/07/2015 21.52 21.89 21.05 21.61 435,912
01/06/2015 22.25 22.44 21.16 21.31 731,391
01/05/2015 22.05 22.87 21.66 21.8 803,724
01/02/2015 22.56 22.56 21.2801 21.77 341,571
12/31/2014 21.96 22.24 21.81 22.02 355,730
12/30/2014 21.82 22.3 21.65 21.97 302,116
12/29/2014 21.88 21.95 21.51 21.8 358,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?