RDWR(RDWR)
RDWR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $29.25 | $29.60 | $28.91 | $29.52 | 41,133 |
| 5/21/2026 | $28.62 | $28.88 | $28.26 | $28.76 | 103,900 |
| 5/20/2026 | $28.34 | $28.75 | $27.50 | $28.69 | 133,405 |
| 5/19/2026 | $28.12 | $28.49 | $27.81 | $28.34 | 175,024 |
| 5/18/2026 | $27.95 | $28.31 | $27.62 | $27.95 | 139,600 |
| 5/15/2026 | $27.40 | $28.26 | $27.31 | $27.96 | 210,221 |
| 5/14/2026 | $27.00 | $27.64 | $26.91 | $27.35 | 226,100 |
| 5/13/2026 | $26.76 | $27.03 | $26.58 | $26.95 | 845,212 |
| 5/12/2026 | $27.46 | $27.46 | $26.53 | $26.79 | 176,300 |
| 5/11/2026 | $27.36 | $27.95 | $26.97 | $27.34 | 260,216 |
| 5/8/2026 | $28.97 | $29.48 | $27.37 | $27.48 | 471,617 |
| 5/7/2026 | $27.25 | $28.85 | $27.25 | $28.36 | 274,500 |
| 5/6/2026 | $27.25 | $27.26 | $26.48 | $26.86 | 158,654 |
| 5/5/2026 | $27.35 | $27.57 | $27.02 | $27.48 | 149,421 |
| 5/4/2026 | $26.73 | $27.48 | $26.53 | $27.23 | 180,200 |
| 5/1/2026 | $27.07 | $27.35 | $26.49 | $26.73 | 214,700 |
| 4/30/2026 | $26.34 | $26.92 | $25.63 | $26.80 | 160,849 |
| 4/29/2026 | $25.89 | $26.47 | $25.51 | $26.36 | 345,300 |
| 4/28/2026 | $26.46 | $26.78 | $25.64 | $25.84 | 141,329 |
| 4/27/2026 | $26.16 | $26.52 | $26.06 | $26.48 | 144,641 |
| 4/24/2026 | $25.67 | $26.25 | $25.66 | $26.16 | 126,014 |
| 4/23/2026 | $26.76 | $27.02 | $25.33 | $25.63 | 135,300 |
| 4/22/2026 | $26.78 | $26.96 | $26.58 | $26.81 | 173,300 |
| 4/21/2026 | $25.60 | $27.12 | $25.43 | $26.78 | 258,123 |
| 4/20/2026 | $25.76 | $26.03 | $25.33 | $25.60 | 173,300 |
| 4/17/2026 | $25.85 | $26.04 | $25.62 | $25.76 | 276,100 |
| 4/16/2026 | $25.24 | $25.79 | $25.16 | $25.49 | 206,142 |
| 4/15/2026 | $24.25 | $24.97 | $24.25 | $24.91 | 166,033 |
| 4/14/2026 | $24.48 | $24.87 | $23.79 | $24.00 | 200,736 |
| 4/13/2026 | $23.42 | $24.49 | $23.24 | $24.39 | 305,000 |
| 4/10/2026 | $25.83 | $25.83 | $23.33 | $23.37 | 365,849 |
| 4/9/2026 | $27.32 | $27.53 | $25.65 | $25.66 | 184,706 |
| 4/8/2026 | $28.40 | $28.50 | $27.40 | $27.40 | 122,800 |
| 4/7/2026 | $27.56 | $28.20 | $27.35 | $27.88 | 124,005 |
| 4/6/2026 | $27.25 | $27.63 | $27.22 | $27.60 | 205,310 |
| 4/2/2026 | $26.85 | $27.64 | $26.62 | $27.20 | 231,400 |
| 4/1/2026 | $26.55 | $27.15 | $26.17 | $27.02 | 157,800 |
| 3/31/2026 | $25.68 | $26.37 | $25.54 | $26.32 | 192,915 |
| 3/30/2026 | $26.00 | $26.18 | $25.20 | $25.54 | 245,128 |
| 3/27/2026 | $26.65 | $26.83 | $25.66 | $25.74 | 243,111 |
| 3/26/2026 | $27.55 | $27.73 | $26.82 | $27.04 | 323,180 |
| 3/25/2026 | $26.17 | $27.71 | $26.03 | $27.55 | 749,428 |
| 3/24/2026 | $25.70 | $26.59 | $24.96 | $25.88 | 426,435 |
| 3/23/2026 | $25.42 | $25.95 | $25.30 | $25.73 | 191,600 |
| 3/20/2026 | $25.65 | $25.66 | $25.13 | $25.22 | 1.58M |
| 3/19/2026 | $24.85 | $25.63 | $24.85 | $25.49 | 230,903 |
| 3/18/2026 | $25.34 | $25.63 | $24.95 | $25.11 | 233,936 |
| 3/17/2026 | $25.01 | $25.63 | $25.01 | $25.45 | 288,900 |
| 3/16/2026 | $25.10 | $25.53 | $24.85 | $25.10 | 315,911 |
| 3/13/2026 | $25.60 | $25.96 | $24.77 | $25.08 | 256,506 |
| 3/12/2026 | $24.88 | $25.93 | $24.80 | $25.60 | 366,828 |
| 3/11/2026 | $24.81 | $25.34 | $24.75 | $25.06 | 224,100 |
| 3/10/2026 | $24.86 | $25.24 | $24.52 | $24.75 | 175,848 |
| 3/9/2026 | $24.51 | $25.03 | $24.20 | $24.85 | 152,613 |
| 3/6/2026 | $24.72 | $24.98 | $23.88 | $24.72 | 176,502 |
| 3/5/2026 | $24.31 | $25.10 | $24.31 | $24.91 | 233,068 |
| 3/4/2026 | $24.00 | $24.48 | $23.80 | $24.37 | 242,200 |
| 3/3/2026 | $23.09 | $24.05 | $23.09 | $24.02 | 434,300 |
| 3/2/2026 | $22.95 | $23.90 | $22.95 | $23.59 | 242,136 |
| 2/27/2026 | $22.92 | $23.29 | $22.37 | $23.15 | 218,700 |
| 2/26/2026 | $23.03 | $23.66 | $23.03 | $23.23 | 249,800 |
| 2/25/2026 | $22.47 | $23.15 | $22.02 | $22.99 | 218,300 |
| 2/24/2026 | $22.60 | $23.54 | $22.20 | $22.35 | 249,400 |
| 2/23/2026 | $23.90 | $23.90 | $22.32 | $22.55 | 246,700 |