Radian Group Inc. Common Stockのデータ

Radian Group Inc. Common Stockの基本情報

名前 Radian Group Inc. Common Stock
ティッカー RDN
United States
上場年 nan
セクター Finance

Radian Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.09 20.6 20.71 20.9 968900.0 20.9
2021-02-12 20.79 20.34 20.4 20.47 853800.0 20.47
2021-02-11 21.03 20.42 20.82 20.62 910100.0 20.62
2021-02-10 21.01 20.58 20.81 20.82 2063500.0 20.82
2021-02-09 20.89 20.19 20.65 20.72 940900.0 20.72
2021-02-08 20.72 20.25 20.25 20.61 1940400.0 20.61
2021-02-05 20.33 19.67 20.28 20.17 1097400.0 20.17
2021-02-04 20.19 19.47 19.52 20.11 1016300.0 20.11
2021-02-03 19.81 19.4 19.61 19.5 1054500.0 19.5
2021-02-02 20.03 19.56 19.87 19.74 1287900.0 19.74
2021-02-01 19.72 19.2 19.34 19.64 1064800.0 19.64
2021-01-29 20.06 19.15 19.96 19.2 1057300.0 19.2
2021-01-28 20.45 19.8 20.07 20.08 1079500.0 20.08
2021-01-27 19.91 19.1 19.9 19.58 1419500.0 19.58
2021-01-26 21.15 20.3 21.06 20.32 850800.0 20.32
2021-01-25 20.88 20.11 20.45 20.86 1144500.0 20.86
2021-01-22 21.32 19.76 21.19 20.67 2298400.0 20.67
2021-01-21 22.08 21.1 22.08 21.52 2008000.0 21.52
2021-01-20 22.01 21.42 21.6 21.96 1442000.0 21.96
2021-01-19 22.09 21.42 21.93 21.58 1716000.0 21.58
2021-01-15 22.12 21.52 21.55 21.69 2052000.0 21.69
2021-01-14 22.05 21.33 21.61 21.98 1031400.0 21.98
2021-01-13 21.7 21.14 21.65 21.41 880700.0 21.41
2021-01-12 21.72 21.28 21.47 21.56 1239600.0 21.56
2021-01-11 21.41 20.81 20.81 21.35 852000.0 21.35
2021-01-08 21.61 20.79 21.61 21.2 1022000.0 21.2
2021-01-07 21.69 20.91 20.98 21.56 1175300.0 21.56
2021-01-06 21.34 20.48 20.48 20.84 1573300.0 20.84
2021-01-05 20.15 19.53 19.53 19.97 909000.0 19.97
2021-01-04 20.38 19.27 20.36 19.47 1092700.0 19.47
2020-12-31 20.32 19.69 19.93 20.25 915900.0 20.25
2020-12-30 20.18 19.83 19.83 19.89 1052600.0 19.89
2020-12-29 20.23 19.69 20.03 19.81 688100.0 19.81
2020-12-28 20.39 20.0 20.08 20.12 710300.0 20.12
2020-12-24 20.34 19.71 20.24 20.0 261200.0 20.0
2020-12-23 20.32 19.93 19.99 20.15 968700.0 20.15
2020-12-22 20.26 19.84 20.2 19.91 703200.0 19.91
2020-12-21 20.18 19.54 19.67 20.17 1215000.0 20.17
2020-12-18 20.54 19.87 20.32 19.92 2503500.0 19.92
2020-12-17 20.64 20.17 20.52 20.34 890300.0 20.34
2020-12-16 20.7 20.19 20.48 20.49 1408300.0 20.49
2020-12-15 20.61 19.67 19.69 20.39 1714300.0 20.39
2020-12-14 20.36 19.64 20.36 19.68 894400.0 19.68
2020-12-11 20.25 19.85 20.04 19.87 1186900.0 19.87
2020-12-10 20.43 19.8 20.06 20.36 1485400.0 20.36
2020-12-09 20.18 19.68 19.73 20.0 2426800.0 20.0
2020-12-08 19.66 19.35 19.35 19.52 1216400.0 19.52
2020-12-07 19.64 19.31 19.6 19.59 1339400.0 19.59
2020-12-04 19.85 19.21 19.51 19.8 924000.0 19.8
2020-12-03 19.84 19.19 19.51 19.32 1223000.0 19.32
2020-12-02 19.63 18.98 19.08 19.54 1511300.0 19.54
2020-12-01 19.52 19.05 19.41 19.16 1322000.0 19.16
2020-11-30 19.54 18.87 19.33 18.88 2542600.0 18.88
2020-11-27 20.05 19.37 19.91 19.52 1670700.0 19.52
2020-11-25 20.13 19.38 19.75 19.97 2133600.0 19.97
2020-11-24 20.31 19.25 19.31 19.96 3765700.0 19.96
2020-11-23 19.11 18.84 19.0 18.96 939900.0 18.96
2020-11-20 18.79 18.4 18.57 18.79 1715400.0 18.79
2020-11-19 18.91 18.23 18.5 18.88 2220900.0 18.75
2020-11-18 19.63 18.65 19.46 18.67 1810800.0 18.55
2020-11-17 19.41 18.81 19.13 19.34 1939800.0 19.21
2020-11-16 19.68 18.52 19.25 19.35 1992100.0 19.22
2020-11-13 18.73 18.23 18.33 18.43 1835600.0 18.31
2020-11-12 18.74 17.89 18.56 18.09 1551500.0 17.97
2020-11-11 19.25 18.45 19.14 18.9 1843000.0 18.77
2020-11-10 19.08 18.32 18.52 19.06 2492500.0 18.93
2020-11-09 20.21 18.2 19.22 18.24 3227200.0 18.12
2020-11-06 18.57 17.22 18.03 17.58 1971200.0 17.46
2020-11-05 19.3 17.74 19.07 17.78 4048900.0 17.66
2020-11-04 19.06 17.6 18.31 18.75 2360700.0 18.63
2020-11-03 18.83 18.34 18.66 18.73 1773700.0 18.61
2020-11-02 18.57 17.98 18.23 18.23 1557200.0 18.11
2020-10-30 18.01 17.11 17.25 17.95 2284200.0 17.83
2020-10-29 17.53 16.7 16.88 17.37 1252300.0 17.25
2020-10-28 17.61 16.95 17.44 17.0 1968400.0 16.89
2020-10-27 18.21 17.7 18.18 17.85 1566300.0 17.73
2020-10-26 18.32 17.89 18.21 18.24 2043000.0 18.12
2020-10-23 18.73 17.77 17.88 18.6 1967800.0 18.48
2020-10-22 17.73 17.27 17.31 17.69 1075100.0 17.57
2020-10-21 17.76 17.33 17.76 17.36 1055900.0 17.25
2020-10-20 18.37 17.67 18.23 17.68 1940300.0 17.56
2020-10-19 18.49 17.64 17.87 17.98 3675300.0 17.86
2020-10-16 17.89 17.24 17.77 17.75 1555800.0 17.63
2020-10-15 18.18 17.15 17.25 17.82 1748700.0 17.7
2020-10-14 17.86 17.48 17.69 17.5 972200.0 17.38
2020-10-13 18.01 17.47 17.92 17.74 1300300.0 17.62
2020-10-12 18.23 17.55 17.69 18.19 1831800.0 18.07
2020-10-09 18.0 17.38 17.82 17.44 1406300.0 17.32
2020-10-08 17.98 17.38 17.84 17.64 1960400.0 17.52
2020-10-07 18.14 17.34 17.35 17.57 3518300.0 17.45
2020-10-06 17.24 16.35 16.58 16.79 3192000.0 16.68
2020-10-05 16.25 15.81 16.0 16.22 1205700.0 16.11
2020-10-02 15.89 14.49 14.55 15.7 3039600.0 15.6
2020-10-01 15.01 14.53 14.66 14.94 1331100.0 14.84
2020-09-30 15.04 14.51 14.69 14.61 1588800.0 14.51
2020-09-29 14.98 14.41 14.98 14.59 974500.0 14.49
2020-09-28 15.19 14.55 14.66 15.01 1677200.0 14.91
2020-09-25 14.34 13.86 13.87 14.3 965200.0 14.21
2020-09-24 14.45 13.7 14.15 14.04 1253500.0 13.95
2020-09-23 15.05 14.07 14.72 14.08 1816400.0 13.99
2020-09-22 14.78 14.29 14.33 14.6 1409100.0 14.5
2020-09-21 14.85 14.15 14.69 14.31 2199900.0 14.22
2020-09-18 15.79 14.93 15.74 15.18 3854600.0 15.08
2020-09-17 15.71 15.32 15.45 15.65 1443700.0 15.55
2020-09-16 15.82 15.5 15.77 15.64 1650100.0 15.54
2020-09-15 15.95 15.63 15.84 15.76 1259700.0 15.66
2020-09-14 16.08 15.5 15.6 15.82 1645200.0 15.72
2020-09-11 15.5 15.16 15.3 15.47 1440300.0 15.37
2020-09-10 15.79 15.28 15.49 15.3 1406000.0 15.2
2020-09-09 15.56 15.23 15.41 15.42 965200.0 15.32
2020-09-08 15.8 15.32 15.71 15.32 1469600.0 15.22
2020-09-04 16.47 15.84 16.45 15.97 1702900.0 15.86
2020-09-03 16.42 15.93 16.17 15.98 2070600.0 15.87
2020-09-02 16.12 15.45 15.58 16.05 1778800.0 15.94
2020-09-01 15.56 15.02 15.29 15.54 1378600.0 15.44
2020-08-31 15.61 15.31 15.46 15.44 1576600.0 15.34
2020-08-28 15.59 15.26 15.43 15.53 1967400.0 15.43
2020-08-27 15.39 14.96 14.97 15.26 2441400.0 15.16
2020-08-26 15.44 14.88 15.21 14.88 1649500.0 14.78
2020-08-25 15.65 15.04 15.65 15.28 1751600.0 15.18
2020-08-24 15.45 14.74 14.95 15.42 1625100.0 15.32
2020-08-21 14.96 14.5 14.53 14.75 1498500.0 14.65
2020-08-20 15.11 14.8 14.84 14.86 1108300.0 14.64
2020-08-19 15.36 14.98 15.1 15.03 1571700.0 14.8
2020-08-18 15.42 14.84 15.41 15.15 1874000.0 14.92
2020-08-17 15.36 14.98 15.24 15.34 947600.0 15.11
2020-08-14 15.61 15.07 15.17 15.26 1126600.0 15.03
2020-08-13 15.75 15.21 15.71 15.32 1926300.0 15.09
2020-08-12 16.74 15.79 16.59 15.92 2316600.0 15.68
2020-08-11 16.67 16.1 16.1 16.17 3096200.0 15.93
2020-08-10 16.1 14.48 14.8 15.78 4237500.0 15.54
2020-08-07 15.66 14.75 15.08 15.64 1778300.0 15.41
2020-08-06 15.6 15.14 15.16 15.2 1559600.0 14.97
2020-08-05 15.33 14.93 15.1 15.2 3127000.0 14.97
2020-08-04 15.06 14.8 14.92 14.9 1343900.0 14.68
2020-08-03 15.24 14.83 14.94 14.97 1627500.0 14.75
2020-07-31 15.1 14.69 14.75 14.92 2370500.0 14.7
2020-07-30 14.97 14.18 14.29 14.89 1938200.0 14.67
2020-07-29 14.82 14.23 14.29 14.8 1699000.0 14.58
2020-07-28 14.52 13.7 13.7 14.27 2195600.0 14.06
2020-07-27 14.25 13.53 14.13 13.85 2044600.0 13.64
2020-07-24 14.31 13.83 13.98 14.23 3390300.0 14.02
2020-07-23 14.17 13.78 14.01 13.95 2431300.0 13.74
2020-07-22 14.28 13.72 13.76 14.1 2618300.0 13.89
2020-07-21 14.08 13.65 13.87 13.99 3462800.0 13.78
2020-07-20 13.88 13.6 13.71 13.64 1248400.0 13.44
2020-07-17 14.44 13.8 14.25 13.86 1926800.0 13.65
2020-07-16 14.78 14.18 14.57 14.3 1964600.0 14.09
2020-07-15 14.92 14.2 14.42 14.83 2299300.0 14.61
2020-07-14 13.9 13.27 13.69 13.81 1546600.0 13.6
2020-07-13 14.04 13.36 13.86 13.68 2033800.0 13.48
2020-07-10 13.84 13.25 13.28 13.8 1516000.0 13.59
2020-07-09 14.07 12.99 13.89 13.24 2695800.0 13.04
2020-07-08 14.31 13.7 13.84 14.06 1345800.0 13.85
2020-07-07 14.72 13.82 14.72 13.84 2968600.0 13.63
2020-07-06 15.62 14.72 15.42 14.95 1991900.0 14.73
2020-07-02 15.85 14.96 15.5 15.03 2756600.0 14.8
2020-07-01 15.66 14.71 15.59 14.92 2017700.0 14.7
2020-06-30 15.72 15.04 15.1 15.51 2821100.0 15.28
2020-06-29 15.48 14.7 14.77 15.29 1928900.0 15.06
2020-06-26 14.75 14.25 14.72 14.58 4159900.0 14.36
2020-06-25 15.17 14.33 14.6 15.1 1725700.0 14.87
2020-06-24 15.6 14.43 15.59 14.78 2683100.0 14.56
2020-06-23 16.13 15.8 16.0 15.97 2646100.0 15.73
2020-06-22 15.82 15.1 15.35 15.68 2288000.0 15.45
2020-06-19 16.5 15.32 16.41 15.69 3043400.0 15.46
2020-06-18 16.39 15.44 15.72 16.1 1890700.0 15.86
2020-06-17 16.48 16.02 16.48 16.03 1953200.0 15.79
2020-06-16 16.96 16.0 16.84 16.41 2537300.0 16.16
2020-06-15 16.13 14.84 15.12 15.96 2648300.0 15.72
2020-06-12 16.21 15.36 16.05 15.95 2179700.0 15.71
2020-06-11 15.99 15.09 15.57 15.14 2522100.0 14.91
2020-06-10 17.77 16.84 17.76 16.89 2285600.0 16.64
2020-06-09 18.55 17.83 18.25 17.98 2599200.0 17.71
2020-06-08 19.34 18.72 18.87 19.22 2319100.0 18.93
2020-06-05 19.12 18.19 18.55 18.42 2754200.0 18.14
2020-06-04 17.18 16.43 16.82 17.14 2397900.0 16.88
2020-06-03 17.85 16.81 17.5 16.99 3353000.0 16.74
2020-06-02 17.15 16.56 17.0 16.93 2016700.0 16.68
2020-06-01 16.9 16.05 16.5 16.68 2567200.0 16.43
2020-05-29 15.96 15.21 15.63 15.88 2681600.0 15.64
2020-05-28 17.49 15.83 17.49 15.95 2149700.0 15.71
2020-05-27 17.49 16.15 17.34 17.31 2971600.0 17.05
2020-05-26 16.52 15.86 15.92 15.99 1684200.0 15.75
2020-05-22 15.58 14.73 15.53 15.16 2077000.0 14.93
2020-05-21 16.08 15.45 15.95 15.58 1960700.0 15.22
2020-05-20 16.12 15.11 15.2 16.09 2829900.0 15.72
2020-05-19 15.4 14.16 14.55 14.8 2190500.0 14.46
2020-05-18 15.29 14.57 14.86 14.75 2142800.0 14.41
2020-05-15 14.59 13.6 14.01 13.92 2013800.0 13.6
2020-05-14 14.16 12.42 12.69 14.14 3010600.0 13.82
2020-05-13 13.68 12.71 13.65 13.05 3343500.0 12.75
2020-05-12 15.01 13.74 14.88 13.78 1824500.0 13.46
2020-05-11 15.2 14.13 14.5 14.86 1967200.0 14.52
2020-05-08 16.1 14.62 15.67 14.76 2818700.0 14.42
2020-05-07 15.59 14.37 14.57 15.26 1962900.0 14.91
2020-05-06 14.47 13.9 14.05 14.12 1709900.0 13.8
2020-05-05 14.74 13.88 14.22 14.02 1349100.0 13.7
2020-05-04 13.9 12.93 13.34 13.84 1672300.0 13.52
2020-05-01 14.66 13.78 14.45 13.96 1801800.0 13.64
2020-04-30 15.37 14.83 15.32 14.98 1807100.0 14.64
2020-04-29 16.26 15.34 15.34 15.9 1537700.0 15.54
2020-04-28 15.08 14.26 14.63 14.68 1925800.0 14.34
2020-04-27 14.11 13.2 13.36 13.89 2134400.0 13.57
2020-04-24 13.47 12.67 13.18 13.28 1492700.0 12.98
2020-04-23 13.42 12.57 12.67 13.01 1520500.0 12.71
2020-04-22 12.98 12.48 12.68 12.55 2324500.0 12.26
2020-04-21 12.51 11.81 12.16 12.18 1372400.0 11.9
2020-04-20 13.36 12.43 13.02 12.84 1480400.0 12.55
2020-04-17 14.05 13.23 13.52 13.56 2033500.0 13.25
2020-04-16 13.19 12.07 13.16 12.77 2458900.0 12.48
2020-04-15 13.73 12.64 13.05 13.29 1467400.0 12.99
2020-04-14 14.54 13.52 14.5 13.91 1317000.0 13.59
2020-04-13 14.89 13.29 14.39 13.96 1517700.0 13.64
2020-04-09 15.25 14.06 14.56 15.05 3573800.0 14.71
2020-04-08 13.94 13.1 13.53 13.75 2895500.0 13.44
2020-04-07 13.4 11.82 11.87 13.24 4411200.0 12.94
2020-04-06 11.34 10.23 10.41 11.24 3280100.0 10.98
2020-04-03 11.66 9.53 11.33 9.7 3384000.0 9.48
2020-04-02 11.98 11.13 11.31 11.49 2695100.0 11.23
2020-04-01 12.18 11.27 12.18 11.39 2136500.0 11.13
2020-03-31 14.19 12.64 13.91 12.95 1920700.0 12.65
2020-03-30 14.67 13.11 14.66 14.02 1384700.0 13.7
2020-03-27 15.5 14.35 15.5 14.7 2296100.0 14.36
2020-03-26 16.09 13.25 13.34 15.83 2961800.0 15.47
2020-03-25 13.65 11.51 11.61 13.2 4642600.0 12.9
2020-03-24 12.64 11.15 11.95 11.57 3443100.0 11.31
2020-03-23 13.86 10.39 13.86 10.61 3251100.0 10.37
2020-03-20 17.85 14.02 17.51 14.12 3554100.0 13.8
2020-03-19 18.22 11.67 12.43 17.37 4705400.0 16.97
2020-03-18 15.39 11.33 15.39 12.65 3797100.0 12.36
2020-03-17 16.44 14.83 15.87 16.44 4254200.0 16.06
2020-03-16 17.67 15.44 16.15 15.61 3596700.0 15.25
2020-03-13 19.54 17.7 18.81 18.41 4346300.0 17.99
2020-03-12 18.81 16.7 17.48 17.87 2964000.0 17.46
2020-03-11 20.35 18.4 19.92 18.8 3594600.0 18.37
2020-03-10 21.65 20.25 21.32 20.42 3394900.0 19.95
2020-03-09 21.57 19.87 20.5 20.69 2096000.0 20.22
2020-03-06 23.17 22.07 22.2 22.56 2728200.0 22.04
2020-03-05 23.45 22.65 22.84 22.92 2422700.0 22.4
2020-03-04 23.72 22.91 23.27 23.38 2499600.0 22.85
2020-03-03 23.38 22.43 22.68 23.0 3880900.0 22.47
2020-03-02 22.73 21.25 21.33 22.73 2400700.0 22.21
2020-02-28 21.74 20.82 21.19 21.24 3089900.0 20.75
2020-02-27 22.67 21.69 22.02 21.69 1765700.0 21.19
2020-02-26 23.23 22.33 22.93 22.39 1827200.0 21.88
2020-02-25 23.62 22.72 23.37 22.77 2189000.0 22.25
2020-02-24 23.73 23.18 23.23 23.42 1874700.0 22.88
2020-02-21 24.24 23.73 23.99 23.73 1697100.0 23.19
2020-02-20 24.1 23.43 23.43 24.06 1958700.0 23.39
2020-02-19 24.39 23.46 24.34 23.52 1846100.0 22.86
2020-02-18 24.37 23.98 23.98 24.23 1736500.0 23.55