Stockscreener 앱 받기
35.88
0.17%
0.06
시간 외 거래:
35.88
Radian Group Inc 주식 (RDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $36.00 | $35.59 | $0.412 | 866,632.0 | +0.17% |
| 2025-12-11 | $36.00 | $35.54 | $0.46 | 944,898.0 | +0.28% |
| 2025-12-10 | $35.88 | $34.21 | $1.67 | 1,210,156.0 | +3.96% |
| 2025-12-09 | $34.78 | $34.17 | $0.603 | 572,297.0 | -0.17% |
| 2025-12-08 | $34.74 | $34.10 | $0.6413 | 733,618.0 | -0.89% |
| 2025-12-05 | $35.08 | $34.59 | $0.49 | 875,937.0 | +0.00% |
| 2025-12-04 | $35.83 | $34.62 | $1.21 | 660,232.0 | -2.00% |
| 2025-12-03 | $35.95 | $35.33 | $0.62 | 1,074,782.0 | -0.17% |
| 2025-12-02 | $35.96 | $35.38 | $0.58 | 849,827.0 | -0.45% |
| 2025-12-01 | $35.70 | $35.23 | $0.465 | 724,523.0 | +0.31% |
| 2025-11-28 | $35.81 | $35.31 | $0.505 | 380,186.0 | +0.03% |
| 2025-11-26 | $36.05 | $35.53 | $0.52 | 1,392,541.0 | -0.03% |
| 2025-11-25 | $35.96 | $35.07 | $0.89 | 718,879.0 | +1.46% |
| 2025-11-24 | $35.39 | $34.88 | $0.51 | 854,008.0 | -0.88% |
| 2025-11-21 | $35.73 | $34.97 | $0.755 | 817,290.0 | +1.17% |
| 2025-11-20 | $35.27 | $34.63 | $0.635 | 728,112.0 | +1.25% |
| 2025-11-19 | $34.81 | $34.42 | $0.39 | 472,881.0 | +0.09% |
| 2025-11-18 | $34.83 | $34.17 | $0.66 | 632,244.0 | +0.52% |
| 2025-11-17 | $35.40 | $34.19 | $1.21 | 476,518.0 | -2.75% |
| 2025-11-14 | $35.41 | $34.75 | $0.66 | 888,128.0 | +0.03% |
| 2025-11-13 | $35.72 | $35.17 | $0.55 | 788,417.0 | -0.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.00 | $34.10 | $1.90 | 9,379,534.0 | +0.93% |
| 2025-11 | $36.05 | $33.00 | $3.05 | 15,351,318.0 | +4.74% |
| 2025-10 | $36.17 | $32.41 | $3.76 | 18,377,042.0 | -6.29% |
| 2025-09 | $38.84 | $34.34 | $4.50 | 24,334,021.0 | +3.84% |
| 2025-08 | $35.59 | $32.55 | $3.04 | 16,417,318.0 | +6.96% |
| 2025-07 | $36.84 | $32.27 | $4.57 | 24,816,502.0 | -9.47% |
| 2025-06 | $36.99 | $32.96 | $4.03 | 28,939,267.0 | +5.48% |
| 2025-05 | $34.90 | $29.32 | $5.58 | 20,770,165.0 | +6.92% |
| 2025-04 | $34.39 | $29.82 | $4.57 | 39,914,697.0 | -3.42% |
| 2025-03 | $33.64 | $30.51 | $3.13 | 48,063,665.0 | +0.49% |
| 2025-02 | $35.00 | $31.61 | $3.39 | 27,326,456.0 | -3.26% |
| 2025-01 | $34.86 | $30.42 | $4.44 | 21,874,528.0 | +7.25% |
Radian Group Inc 주식 (RDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.03 | $31.38 | $4.66 | 19,207,509.0 | -11.34% |
| 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% |
0.39%
0.17%
자본화:
|
볼륨(24시간):