RWLK - ReWalk Robotics Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 2.9600 3.0400 2.9000 2.9500 2.9500 61,700
May 23, 2019 3.0800 3.1000 2.8600 2.8800 2.8800 73,500
May 22, 2019 2.9800 3.0800 2.8600 3.0100 3.0100 180,200
May 21, 2019 2.7500 3.0400 2.7220 2.9400 2.9400 172,700
May 20, 2019 2.6100 2.7800 2.6000 2.7100 2.7100 99,700
May 17, 2019 2.5400 2.6300 2.5200 2.5400 2.5400 71,800
May 16, 2019 2.7000 2.8400 2.5900 2.5900 2.5900 127,700
May 15, 2019 2.7000 2.7300 2.6400 2.7200 2.7200 74,400
May 14, 2019 2.6900 2.8300 2.6900 2.7500 2.7500 97,400
May 13, 2019 2.7300 2.7390 2.4600 2.7000 2.7000 196,500
May 10, 2019 3.0200 3.1340 2.7000 2.7400 2.7400 370,100
May 09, 2019 3.2800 3.3400 3.0800 3.1000 3.1000 218,700
May 08, 2019 3.5700 3.6380 3.3700 3.3800 3.3800 99,900
May 07, 2019 3.8800 3.8830 3.5000 3.6200 3.6200 154,400
May 06, 2019 3.6600 3.8900 3.5600 3.7100 3.7100 334,600
May 03, 2019 3.7500 3.9300 3.6300 3.7600 3.7600 197,500
May 02, 2019 3.8400 3.9500 3.5500 3.7100 3.7100 273,900
May 01, 2019 3.5100 4.0500 3.4770 3.8700 3.8700 842,000
Apr 30, 2019 3.5800 3.6780 3.3800 3.4500 3.4500 155,700
Apr 29, 2019 3.4400 3.6300 3.3700 3.5600 3.5600 189,300
Apr 26, 2019 3.5500 3.5500 3.3200 3.4800 3.4800 171,000
Apr 25, 2019 3.7400 3.7500 3.4300 3.5100 3.5100 1,035,500
Apr 24, 2019 3.4000 3.4000 3.2100 3.3200 3.3200 125,600
Apr 23, 2019 3.3100 3.4500 3.1500 3.4000 3.4000 237,300
Apr 22, 2019 3.4800 3.4950 3.2400 3.3100 3.3100 243,200
Apr 18, 2019 3.6000 3.6200 3.3000 3.4800 3.4800 381,200
Apr 17, 2019 3.7800 3.8700 3.5000 3.6300 3.6300 1,046,700
Apr 16, 2019 4.1000 4.5800 3.6600 3.8000 3.8000 18,217,200
Apr 15, 2019 3.6100 3.6190 3.2700 3.3800 3.3800 296,800
Apr 12, 2019 3.9000 3.9500 3.6000 3.6000 3.6000 324,100
Apr 11, 2019 3.7300 4.0100 3.6800 3.9300 3.9300 437,800
Apr 10, 2019 3.9000 3.9000 3.6600 3.7700 3.7700 184,800
Apr 09, 2019 4.0000 4.0500 3.8100 3.9000 3.9000 256,700
Apr 08, 2019 4.0000 4.1460 3.8700 4.0000 4.0000 346,400
Apr 05, 2019 4.3700 4.3700 3.8000 3.9800 3.9800 406,700
Apr 04, 2019 4.6000 4.6000 4.1500 4.2600 4.2600 925,900
Apr 03, 2019 5.2100 5.6800 5.0500 5.1400 5.1400 819,300
Apr 02, 2019 4.8300 5.4000 4.7800 5.3400 5.3400 515,800
Apr 01, 2019 4.4300 5.4900 4.2500 5.3000 5.3000 1,790,900
Apr 01, 2019 25/1 Stock Split
Mar 29, 2019 5.5750 5.7250 5.1250 5.4000 5.4000 155,000
Mar 28, 2019 5.5000 5.8000 5.5000 5.7250 5.7250 152,500
Mar 27, 2019 5.2500 5.6000 5.0250 5.3750 5.3750 248,500
Mar 26, 2019 5.1250 5.3000 4.9750 5.0500 5.0500 72,800
Mar 25, 2019 5.2750 5.3750 5.0750 5.1750 5.1750 46,800
Mar 22, 2019 5.5500 5.5750 5.2750 5.3750 5.3750 62,800
Mar 21, 2019 5.5250 5.7500 5.2750 5.5750 5.5750 84,600
Mar 20, 2019 5.8750 5.8750 5.3250 5.7250 5.7250 66,300
Mar 19, 2019 5.8750 6.0000 5.6250 5.7000 5.7000 78,500
Mar 18, 2019 6.1250 6.2250 5.7500 5.8750 5.8750 104,000
Mar 15, 2019 6.2000 6.4250 5.7750 6.0250 6.0250 212,700
Mar 14, 2019 5.7500 6.2500 5.6250 6.0250 6.0250 170,200
Mar 13, 2019 5.7500 5.8750 5.6250 5.6750 5.6750 36,400
Mar 12, 2019 5.8750 6.0000 5.6000 5.8250 5.8250 46,600
Mar 11, 2019 6.0000 6.0000 5.6250 5.8750 5.8750 55,900
Mar 08, 2019 5.7500 6.0000 5.5000 5.7500 5.7500 74,000
Mar 07, 2019 5.6000 6.0500 5.0500 6.0000 6.0000 5,756,500
Mar 06, 2019 6.0750 6.1250 5.5250 5.6250 5.6250 3,960,300
Mar 05, 2019 6.2500 6.3500 6.0000 6.1250 6.1250 2,177,200
Mar 04, 2019 6.5000 6.5000 6.2500 6.2750 6.2750 4,108,000
Mar 01, 2019 6.2750 6.6250 6.2750 6.5000 6.5000 4,520,400
Feb 28, 2019 6.5000 6.5000 6.1500 6.3250 6.3250 1,354,300
Feb 27, 2019 6.6250 6.6250 6.1500 6.4000 6.4000 3,172,000
Feb 26, 2019 6.8000 6.8750 6.5000 6.5750 6.5750 3,219,800
Feb 25, 2019 6.7500 6.8750 6.5000 6.7250 6.7250 4,562,900
Feb 22, 2019 6.1250 6.8750 5.7750 6.6250 6.6250 10,765,800
Feb 21, 2019 6.0500 6.4250 5.8750 6.0750 6.0750 12,887,400
Feb 20, 2019 7.8750 7.9250 7.2500 7.6250 7.6250 5,146,400
Feb 19, 2019 8.7500 8.7500 7.6500 7.8500 7.8500 6,490,500
Feb 15, 2019 7.6250 8.2250 7.6250 8.0000 8.0000 4,317,600
Feb 14, 2019 8.2500 8.5000 7.3750 7.5250 7.5250 6,504,800
Feb 13, 2019 8.9250 9.3750 7.8000 8.4000 8.4000 38,162,900
Feb 12, 2019 6.5750 7.1250 6.5500 6.8250 6.8250 3,374,200
Feb 11, 2019 6.7500 6.8750 6.5000 6.7250 6.7250 3,256,300
Feb 08, 2019 6.6250 7.0000 5.8750 6.9250 6.9250 8,622,600
Feb 07, 2019 7.0000 7.0500 6.5500 6.8750 6.8750 4,449,600
Feb 06, 2019 7.1000 7.2500 6.5500 6.8500 6.8500 3,572,500
Feb 05, 2019 7.5000 7.7500 6.7500 7.2250 7.2250 6,711,700
Feb 04, 2019 7.8750 7.9500 7.0250 7.6250 7.6250 5,748,400
Feb 01, 2019 8.0750 8.3750 7.5000 7.7250 7.7250 9,995,500
Jan 31, 2019 7.5000 8.3750 7.1250 8.0750 8.0750 18,891,000
Jan 30, 2019 6.9250 7.6250 6.6500 7.2500 7.2500 14,396,200
Jan 29, 2019 7.2500 7.2500 6.4000 6.6250 6.6250 7,758,200
Jan 28, 2019 7.0000 7.5000 6.7500 7.1250 7.1250 6,477,500
Jan 25, 2019 7.2500 7.5750 6.3000 7.0500 7.0500 17,903,100
Jan 24, 2019 6.0000 7.7500 5.7500 7.2000 7.2000 22,526,300
Jan 23, 2019 5.8750 6.3750 5.5750 5.9500 5.9500 7,532,000
Jan 22, 2019 5.9500 5.9750 5.5000 5.7250 5.7250 5,295,600
Jan 18, 2019 6.2500 7.1250 5.9500 6.0000 6.0000 18,935,100
Jan 17, 2019 5.4500 6.3750 5.3250 6.1500 6.1500 12,269,600
Jan 16, 2019 5.2500 5.6000 5.1250 5.3000 5.3000 3,475,300
Jan 15, 2019 5.7500 5.7500 5.2500 5.3000 5.3000 4,223,900
Jan 14, 2019 5.1250 6.0000 5.0250 5.5500 5.5500 14,295,600
Jan 11, 2019 5.5000 6.4250 5.4250 6.0500 6.0500 8,970,500
Jan 10, 2019 5.3750 5.6000 5.3750 5.4750 5.4750 1,586,200
Jan 09, 2019 5.4500 5.7500 5.0000 5.6250 5.6250 3,026,300
Jan 08, 2019 6.1250 6.1250 5.2750 5.4500 5.4500 4,929,700
Jan 07, 2019 5.6000 6.4250 5.0500 6.0500 6.0500 14,527,200
Jan 04, 2019 5.1750 5.7000 4.7500 5.6000 5.6000 9,247,300
Jan 03, 2019 4.8750 5.3250 4.5000 5.1000 5.1000 3,821,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...