Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RDWR	17.28	17.39	17.025	17.03	-0.17	296,916	1,492	15.18	18.98
2024-04-25	Q	RDWR	17.23	17.44	17.15	17.20	-0.22	398,180	1,356	12.00	21.71
2024-04-24	Q	RDWR	17.02	17.43	16.795	17.42	0.38	302,534	1,430	12.00	21.71
2024-04-23	Q	RDWR	16.62	17.04	16.62	17.04	0.42	190,150	1,429	10.98	21.71
2024-04-22	Q	RDWR	16.32	16.63	16.25	16.62	0.38	300,404	1,799	15.85	18.62
2024-04-19	Q	RDWR	16.25	16.39	16.20	16.24	-0.02	452,961	1,671	12.00	21.71
2024-04-18	Q	RDWR	16.29	16.40	16.14	16.26	0.12	275,252	1,579	12.00	16.65
2024-04-17	Q	RDWR	16.52	16.52	16.12	16.14	-0.19	261,523	1,932	12.00	18.38
2024-04-16	Q	RDWR	16.45	16.58	16.27	16.33	-0.12	341,653	2,062	10.98	21.71
2024-04-15	Q	RDWR	16.52	17.07	16.40	16.47	-0.16	483,688	3,409	12.00	21.71
2024-04-12	Q	RDWR	16.95	16.95	16.41	16.63	-0.45	274,718	1,966	12.00	20.36
2024-04-11	Q	RDWR	17.78	17.85	16.77	17.08	-0.69	314,347	3,757	14.95	18.99
2024-04-10	Q	RDWR	17.97	18.0274	17.66	17.77	-0.22	245,511	1,696	17.00	19.65
2024-04-09	Q	RDWR	17.62	18.13	17.56	17.99	0.23	368,579	1,954	17.00	18.86
2024-04-08	Q	RDWR	17.90	18.13	17.69	17.76	-0.06	238,948	1,259	17.00	19.83
2024-04-05	Q	RDWR	18.15	18.305	17.77	17.82	-0.41	123,489	1,296	15.95	19.96
2024-04-04	Q	RDWR	18.87	18.91	18.20	18.23	-0.50	211,289	999	10.98	18.59
2024-04-03	Q	RDWR	19.05	19.055	18.66	18.73	-0.41	337,611	1,859	10.98	19.10
2024-04-02	Q	RDWR	18.73	19.20	18.50	19.14	0.33	413,466	2,430	18.75	20.84
2024-04-01	Q	RDWR	18.85	18.94	18.62	18.81	0.09	122,384	1,564	17.00	19.19
2024-03-29	Q	RDWR	18.80	19.03	18.3645	18.72	-0.07	0	0	17.00	19.09
2024-03-28	Q	RDWR	18.80	19.03	18.3645	18.72	-0.07	216,665	1,304	17.00	19.09
2024-03-27	Q	RDWR	18.92	18.93	18.67	18.79	-0.04	317,640	1,224	11.00	19.01
2024-03-26	Q	RDWR	18.75	19.00	18.71	18.83	0.08	230,266	1,837	17.00	21.00
2024-03-25	Q	RDWR	19.02	19.02	18.71	18.75	-0.26	140,101	1,726	12.00	21.71
2024-03-22	Q	RDWR	19.36	19.45	19.00	19.01	-0.42	206,152	1,257	18.77	21.71
2024-03-21	Q	RDWR	19.68	19.86	19.43	19.43	-0.16	104,337	1,761	19.00	20.00
2024-03-20	Q	RDWR	19.41	19.61	19.24	19.59	0.21	188,223	2,063	19.59	19.81
2024-03-19	Q	RDWR	19.26	19.40	19.00	19.38	-0.02	166,929	1,923	17.11	20.00
2024-03-18	Q	RDWR	19.63	19.81	19.165	19.40	-0.15	275,888	2,510	19.03	24.66
2024-03-15	Q	RDWR	20.24	20.47	19.52	19.55	-0.83	2,647,624	5,752	10.98	22.72
2024-03-14	Q	RDWR	20.55	20.69	20.055	20.38	-0.24	469,702	4,310	17.00	22.00
2024-03-13	Q	RDWR	20.28	20.94	20.28	20.62	0.42	404,100	4,243	12.00	22.72
2024-03-12	Q	RDWR	20.15	20.39	19.56	20.20	-0.01	432,701	4,336	12.00	20.60
2024-03-11	Q	RDWR	18.83	20.59	18.79	20.21	1.84	868,077	7,338	18.29	22.00
2024-03-08	Q	RDWR	18.09	18.50	18.06	18.37	0.30	109,309	1,611	17.71	20.64
2024-03-07	Q	RDWR	18.08	18.22	17.81	18.07	0.10	78,366	1,277	17.00	24.31
2024-03-06	Q	RDWR	17.95	18.18	17.83	17.97	0.19	100,175	1,779	17.00	28.38
2024-03-05	Q	RDWR	18.26	18.26	17.64	17.78	-0.53	101,294	1,829	10.98	20.64
2024-03-04	Q	RDWR	17.84	18.32	17.785	18.31	0.40	174,493	2,065	17.00	19.69
2024-03-01	Q	RDWR	17.71	18.11	17.59	17.915	0.155	119,178	1,588	17.00	28.38
2024-02-29	Q	RDWR	17.71	17.80	17.26	17.76	0.16	114,764	1,612	17.00	28.38
2024-02-28	Q	RDWR	17.59	17.8125	17.47	17.60	-0.10	86,545	1,385	17.00	18.20
2024-02-27	Q	RDWR	17.83	17.89	17.4623	17.70	-0.13	107,392	1,517	17.00	17.70
2024-02-26	Q	RDWR	17.72	17.99	17.71	17.83	0.11	167,160	1,606	15.00	28.10
2024-02-23	Q	RDWR	17.84	17.98	17.69	17.72	-0.12	106,807	1,534	17.40	18.20
2024-02-22	Q	RDWR	17.47	17.87	17.38	17.84	0.58	122,493	1,806	17.00	18.20
2024-02-21	Q	RDWR	17.52	17.68	17.13	17.26	-0.45	205,604	2,309	17.00	27.61
2024-02-20	Q	RDWR	17.92	17.935	17.70	17.71	-0.38	144,863	1,916	17.36	18.20
2024-02-19	Q	RDWR	18.12	18.24	17.9701	18.09	-0.19	0	0	17.00	28.38
2024-02-16	Q	RDWR	18.12	18.24	17.9701	18.09	-0.19	94,775	1,937	17.00	28.38
2024-02-15	Q	RDWR	18.47	18.535	18.10	18.28	-0.19	79,527	1,598	10.98	19.69
2024-02-14	Q	RDWR	18.31	18.53	18.17	18.47	0.30	78,151	1,348	17.36	28.38
2024-02-13	Q	RDWR	18.45	18.68	18.16	18.17	-0.71	90,688	1,801	17.00	20.64
2024-02-12	Q	RDWR	19.22	19.22	18.81	18.88	-0.47	209,597	2,354	17.00	19.69
2024-02-09	Q	RDWR	19.31	19.4708	19.14	19.35	-0.06	140,969	2,548	18.35	28.38
2024-02-08	Q	RDWR	18.60	19.65	18.29	19.41	0.875	254,878	2,165	17.00	28.38
2024-02-07	Q	RDWR	19.00	19.00	17.46	18.535	0.165	173,235	2,255	17.00	28.38
2024-02-06	Q	RDWR	18.21	18.39	18.1223	18.37	0.03	232,758	2,207	10.98	20.64
2024-02-05	Q	RDWR	18.63	18.63	18.2822	18.34	-0.42	97,762	1,562	18.00	28.38
2024-02-02	Q	RDWR	18.85	18.85	18.51	18.76	-0.12	98,316	1,871	18.00	28.38
2024-02-01	Q	RDWR	18.33	18.92	18.33	18.88	0.60	168,830	1,802	10.98	19.00
2024-01-31	Q	RDWR	18.25	18.59	18.14	18.28	-0.06	181,885	2,144	10.98	25.99
2024-01-30	Q	RDWR	18.85	18.87	18.12	18.34	-0.40	553,289	3,144	10.98	18.32
2024-01-29	Q	RDWR	18.27	18.75	18.16	18.74	0.48	131,754	2,181	18.85	19.00