Stockscreener 앱 받기
32.05
1.01%
0.32
시간 외 거래:
32.05
Radian Group Inc 주식 (RDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.40 | $31.45 | $0.95 | 3,171,990.0 | +1.01% |
| 2024-12-19 | $32.51 | $31.71 | $0.80 | 1,278,285.0 | +0.00% |
| 2024-12-18 | $33.43 | $31.62 | $1.81 | 1,410,597.0 | -4.05% |
| 2024-12-17 | $33.67 | $33.01 | $0.665 | 1,280,352.0 | -1.90% |
| 2024-12-16 | $34.08 | $33.50 | $0.575 | 641,560.0 | +0.51% |
| 2024-12-13 | $33.72 | $33.30 | $0.415 | 481,323.0 | -0.24% |
| 2024-12-12 | $34.18 | $33.60 | $0.58 | 511,177.0 | -0.68% |
| 2024-12-11 | $33.98 | $33.52 | $0.455 | 1,072,979.0 | +0.74% |
| 2024-12-10 | $33.83 | $33.14 | $0.69 | 750,194.0 | -0.12% |
| 2024-12-09 | $34.44 | $33.37 | $1.07 | 952,199.0 | -2.89% |
| 2024-12-06 | $34.76 | $34.32 | $0.4396 | 767,463.0 | +0.23% |
| 2024-12-05 | $34.88 | $34.54 | $0.34 | 595,884.0 | -1.06% |
| 2024-12-04 | $35.57 | $34.46 | $1.11 | 1,048,740.0 | -1.69% |
| 2024-12-03 | $35.88 | $35.37 | $0.51 | 857,811.0 | -0.59% |
| 2024-12-02 | $36.03 | $35.42 | $0.615 | 1,172,577.0 | -0.14% |
| 2024-11-29 | $35.97 | $35.48 | $0.49 | 458,636.0 | +0.70% |
| 2024-11-27 | $35.70 | $35.28 | $0.42 | 793,368.0 | +0.99% |
| 2024-11-26 | $35.29 | $34.58 | $0.715 | 705,222.0 | -0.79% |
| 2024-11-25 | $35.83 | $34.84 | $0.9899 | 1,034,833.0 | +1.46% |
| 2024-11-22 | $35.01 | $34.09 | $0.92 | 808,161.0 | +2.76% |
Radian Group Inc 주식 (RDN) 연도별 가격 이력
이 심층 분석에서는 Radian Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Radian Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Radian Group Inc 주식 (RDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.03 | $31.45 | $4.58 | 19,165,121.0 | -10.45% |
| 2024-11 | $35.97 | $31.63 | $4.34 | 22,788,354.0 | +2.52% |
| 2024-10 | $35.90 | $33.34 | $2.55 | 20,330,741.0 | +0.63% |
| 2024-09 | $36.41 | $33.16 | $3.25 | 17,972,235.0 | -4.04% |
| 2024-08 | $37.63 | $32.96 | $4.67 | 15,864,136.0 | -2.56% |
| 2024-07 | $37.86 | $30.88 | $6.98 | 16,744,776.0 | +19.29% |
| 2024-06 | $31.96 | $29.77 | $2.19 | 14,353,665.0 | -0.45% |
| 2024-05 | $32.00 | $29.86 | $2.14 | 16,732,534.0 | +4.59% |
| 2024-04 | $33.41 | $29.16 | $4.24 | 19,019,754.0 | -10.76% |
| 2024-03 | $33.69 | $28.70 | $4.99 | 37,329,532.0 | +14.86% |
| 2024-02 | $29.59 | $26.11 | $3.48 | 27,912,062.0 | +0.55% |
| 2024-01 | $29.70 | $28.03 | $1.66 | 19,177,333.0 | +1.51% |
Radian Group Inc 주식 (RDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.00 | $24.92 | $4.08 | 28,490,178.0 | +11.05% |
| 2023-11 | $27.39 | $24.98 | $2.41 | 22,570,222.0 | +1.46% |
| 2023-10 | $27.30 | $24.56 | $2.74 | 26,979,444.0 | +0.92% |
| 2023-09 | $27.52 | $24.95 | $2.57 | 22,163,621.0 | -7.27% |
| 2023-08 | $28.26 | $26.15 | $2.11 | 24,260,427.0 | +0.56% |
| 2023-07 | $27.24 | $24.34 | $2.90 | 17,552,609.0 | +6.53% |
| 2023-06 | $26.74 | $24.63 | $2.11 | 29,944,228.0 | -1.02% |
| 2023-05 | $26.11 | $22.93 | $3.18 | 38,325,190.0 | +5.23% |
| 2023-04 | $24.38 | $21.66 | $2.71 | 24,280,123.0 | +9.82% |
| 2023-03 | $23.84 | $20.01 | $3.82 | 91,760,683.0 | +3.51% |
| 2023-02 | $23.21 | $21.17 | $2.04 | 24,658,989.0 | -3.39% |
| 2023-01 | $22.11 | $18.25 | $3.86 | 22,447,297.0 | +15.89% |
Radian Group Inc 주식 (RDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.88 | $17.84 | $2.04 | 26,310,417.0 | -2.55% |
| 2022-11 | $21.55 | $18.79 | $2.76 | 28,165,918.0 | -6.23% |
| 2022-10 | $21.11 | $18.31 | $2.80 | 32,062,671.0 | +8.19% |
| 2022-09 | $21.52 | $18.88 | $2.64 | 28,360,470.0 | -8.62% |
| 2022-08 | $23.75 | $21.09 | $2.66 | 28,092,643.0 | -5.63% |
| 2022-07 | $22.45 | $19.48 | $2.97 | 28,023,430.0 | +13.84% |
| 2022-06 | $21.84 | $17.97 | $3.87 | 35,029,728.0 | -8.65% |
| 2022-05 | $22.67 | $20.16 | $2.52 | 33,586,507.0 | +0.56% |
| 2022-04 | $22.82 | $21.13 | $1.69 | 27,561,209.0 | -3.69% |
| 2022-03 | $24.84 | $22.17 | $2.67 | 54,383,854.0 | -7.07% |
| 2022-02 | $24.32 | $22.01 | $2.31 | 42,739,613.0 | +6.74% |
| 2022-01 | $23.82 | $21.02 | $2.80 | 37,367,482.0 | +5.96% |
0.37%
자본화:
|
볼륨(24시간):