Australia markets closed

ReWalk Robotics Ltd. (RWLK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9500-0.0100 (-1.04%)
At close: 04:00PM EST
0.9800 +0.03 (+3.16%)
After hours: 06:27PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.96000.98000.94000.95000.9500243,000
28 Nov 20220.94000.98000.93500.96000.9600213,400
25 Nov 20220.93000.98000.90100.93500.9350161,400
23 Nov 20220.88000.94000.87300.93900.9390262,100
22 Nov 20220.89000.94000.86100.88000.8800163,000
21 Nov 20220.88700.94000.88000.88500.8850247,800
18 Nov 20220.89000.91400.86800.91400.9140303,200
17 Nov 20220.90000.91000.86500.87000.8700238,000
16 Nov 20220.86200.93000.86200.91300.9130191,800
15 Nov 20220.88000.93000.87500.87500.8750384,900
14 Nov 20220.89900.90000.86000.87200.8720163,100
11 Nov 20220.92500.94000.86000.88100.8810909,400
10 Nov 20220.90000.92000.85000.85000.8500398,400
09 Nov 20220.94000.98000.89100.90000.9000202,400
08 Nov 20220.98000.98000.93700.95800.9580185,800
07 Nov 20220.95900.99900.92900.96100.9610264,900
04 Nov 20220.99001.01000.96000.98900.9890253,800
03 Nov 20220.97000.99000.96000.98200.9820221,600
02 Nov 20221.01001.01000.98000.98800.9880243,200
01 Nov 20221.00001.01000.95701.00001.0000292,000
31 Oct 20220.95000.99000.95000.99000.9900197,400
28 Oct 20220.95000.99000.93000.95800.9580247,800
27 Oct 20220.94000.98000.90900.94000.9400470,600
26 Oct 20220.89000.96000.85600.93800.9380694,500
25 Oct 20220.85000.90000.84000.89000.8900213,700
24 Oct 20220.85000.86300.81700.86200.8620191,400
21 Oct 20220.87000.88000.81800.85800.8580239,600
20 Oct 20220.90300.91000.85300.88500.8850221,000
19 Oct 20220.87200.90900.87000.89500.8950143,400
18 Oct 20220.88000.90000.85100.87600.8760202,400
17 Oct 20220.85000.89700.82800.84500.8450350,000
14 Oct 20220.82500.85000.82000.83400.8340120,900
13 Oct 20220.82000.83900.78500.83000.8300277,700
12 Oct 20220.80000.85000.80000.81900.8190188,000
11 Oct 20220.83000.84500.80000.80000.8000291,400
10 Oct 20220.86000.87500.80000.82500.8250248,200
07 Oct 20220.90000.90000.85000.85400.8540338,400
06 Oct 20220.92000.95000.87500.89100.8910448,300
05 Oct 20220.91000.96900.89000.93900.9390482,200
04 Oct 20220.91000.94000.88100.91000.9100167,800
03 Oct 20220.87000.98700.86500.91000.9100169,700
30 Sept 20220.85000.90300.83000.88800.8880231,700
29 Sept 20220.88000.88000.84500.85400.8540174,200
28 Sept 20220.86000.90000.86000.88100.8810220,100
27 Sept 20220.82000.87000.81700.85000.8500120,900
26 Sept 20220.83500.85000.80000.82000.8200187,500
23 Sept 20220.86400.87700.84000.86400.8640187,200
22 Sept 20220.90000.90000.86000.86400.8640155,400
21 Sept 20220.86200.90100.86000.87500.8750124,800
20 Sept 20220.88000.89900.85000.86000.8600174,700
19 Sept 20220.90000.92000.88000.89500.8950199,200
16 Sept 20220.92000.93000.90000.92400.924085,600
15 Sept 20220.96000.97000.93100.93700.9370141,200
14 Sept 20220.93500.95500.91000.93000.9300149,200
13 Sept 20220.95800.97000.95000.95000.950097,600
12 Sept 20220.94001.00000.94000.96600.966095,700
09 Sept 20220.93400.97000.93400.96500.965052,200
08 Sept 20220.95900.99000.91000.94600.9460123,800
07 Sept 20220.93500.97300.92000.95200.9520146,900
06 Sept 20220.96000.99000.92000.94000.9400460,500
02 Sept 20220.97300.98500.96000.97500.9750112,400
01 Sept 20220.99301.00000.96000.97000.9700130,700
31 Aug 20220.99801.00000.97301.00001.0000168,500
30 Aug 20220.98100.99800.97000.97000.9700136,000
29 Aug 20220.96200.99500.95000.97000.9700122,900
26 Aug 20221.02001.02000.96600.98000.9800258,600
25 Aug 20221.01001.04001.00001.02001.020093,000
24 Aug 20221.01001.03001.00001.01001.010061,400
23 Aug 20220.99001.01000.99001.00901.0090139,400
22 Aug 20220.99001.02000.98000.99000.9900138,400
19 Aug 20221.05001.05000.99301.00701.0070553,200
18 Aug 20221.08001.11001.05001.06001.0600189,900
17 Aug 20221.09001.10001.08001.08901.0890183,700
16 Aug 20221.11001.11001.09001.10001.1000172,600
15 Aug 20221.07001.14001.05001.12501.1250498,000
12 Aug 20221.10001.10001.07001.07001.0700280,400
11 Aug 20221.04001.08001.02001.06001.0600261,300
10 Aug 20221.03001.06001.01001.03001.0300206,900
09 Aug 20221.04001.05001.00001.05001.0500229,600
08 Aug 20221.03001.09001.03001.05001.0500293,700
05 Aug 20221.01001.05001.01001.03901.0390226,000
04 Aug 20221.01001.02000.99501.02001.0200142,900
03 Aug 20220.99301.01000.99100.99100.9910131,900
02 Aug 20220.99801.00000.99001.00001.0000138,400
01 Aug 20221.00001.00000.99000.99800.998077,200
29 July 20220.98001.01000.98001.00001.0000112,500
28 July 20220.99001.03000.99000.99100.9910150,800
27 July 20220.99001.02000.99001.01001.0100130,800
26 July 20220.99001.02000.99001.00501.005070,800
25 July 20220.99001.02000.99001.01001.010075,900
22 July 20221.02001.03001.00001.01001.0100116,100
21 July 20221.02001.03000.98001.02001.0200654,400
20 July 20221.02001.02000.99501.00001.0000123,100
19 July 20221.00001.01000.97000.98500.9850183,300
18 July 20220.99001.01000.99001.00001.0000116,000
15 July 20221.01001.03001.01001.01001.0100153,800
14 July 20221.01001.03001.00001.01001.0100132,500
13 July 20221.01001.03001.00001.02001.0200100,200
12 July 20221.01001.02001.00001.02001.020063,800
11 July 20221.02001.03001.02001.02001.020086,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...