Stockscreener 앱 받기
34.08
0.25%
0.07
Radian Group Inc 주식 (RDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $34.23 | $33.94 | $0.295 | 169,123.0 | +0.21% |
| 2025-08-08 | $34.10 | $33.33 | $0.77 | 671,163.0 | +2.16% |
| 2025-08-07 | $33.69 | $33.21 | $0.48 | 783,407.0 | -0.54% |
| 2025-08-06 | $33.59 | $33.27 | $0.32 | 1,008,141.0 | +0.63% |
| 2025-08-05 | $33.33 | $32.76 | $0.565 | 1,137,373.0 | +1.09% |
| 2025-08-04 | $33.01 | $32.60 | $0.405 | 1,013,891.0 | -0.06% |
| 2025-08-01 | $33.36 | $32.55 | $0.81 | 1,491,903.0 | +0.95% |
| 2025-07-31 | $33.38 | $32.27 | $1.11 | 2,155,893.0 | -2.69% |
| 2025-07-30 | $34.16 | $33.30 | $0.86 | 1,493,215.0 | -1.27% |
| 2025-07-29 | $34.10 | $33.69 | $0.41 | 1,603,228.0 | +1.31% |
| 2025-07-28 | $33.75 | $33.27 | $0.485 | 1,415,001.0 | -0.92% |
| 2025-07-25 | $33.89 | $33.54 | $0.35 | 914,988.0 | +0.12% |
| 2025-07-24 | $34.06 | $33.67 | $0.39 | 1,030,695.0 | -0.76% |
| 2025-07-23 | $34.17 | $33.95 | $0.23 | 482,586.0 | -0.56% |
| 2025-07-22 | $34.37 | $33.88 | $0.485 | 1,090,831.0 | +0.85% |
| 2025-07-21 | $34.14 | $33.71 | $0.43 | 977,421.0 | +0.38% |
| 2025-07-18 | $34.15 | $33.67 | $0.48 | 982,852.0 | -0.56% |
| 2025-07-17 | $34.14 | $33.71 | $0.43 | 1,284,896.0 | +0.41% |
| 2025-07-16 | $33.97 | $33.37 | $0.5996 | 1,399,645.0 | +0.53% |
| 2025-07-15 | $34.47 | $33.64 | $0.83 | 1,301,034.0 | -1.98% |
| 2025-07-14 | $34.51 | $33.84 | $0.675 | 1,226,032.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $34.23 | $32.55 | $1.69 | 6,275,001.0 | +4.51% |
| 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% |
0.40%
자본화:
|
볼륨(24시간):