XNYS
Datos históricos de Radian Group Inc.
Radian Group Inc. · RDN
$33.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:44:40 UTC
- Variación en el periodo
- +1.74%
- Máximo
- US$41.05
- 14 de julio de 2026
- Mínimo
- US$30.53
- 1 de octubre de 2026
- Volumen medio diario
- 1.24 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.00 | 34.20 | 33.75 | 33.93 | −0.70% | 2.12 M |
| 8 oct 2026 | 33.62 | 34.28 | 33.32 | 34.17 | +1.39% | 2.62 M |
| 7 oct 2026 | 33.77 | 34.30 | 33.64 | 33.70 | −1.20% | 2.89 M |
| 6 oct 2026 | 33.63 | 34.26 | 33.47 | 34.11 | +1.82% | 3.13 M |
| 5 oct 2026 | 32.77 | 33.84 | 32.71 | 33.50 | +2.86% | 2.75 M |
| 2 oct 2026 | 31.25 | 32.74 | 31.24 | 32.57 | +4.32% | 2.73 M |
| 1 oct 2026 | 30.72 | 31.32 | 30.53 | 31.22 | +1.99% | 3.12 M |
| 30 sep 2026 | 32.58 | 32.99 | 30.58 | 30.61 | −6.53% | 5.05 M |
| 29 sep 2026 | 33.26 | 33.26 | 32.36 | 32.75 | −0.76% | 1.25 M |
| 28 sep 2026 | 32.97 | 33.10 | 32.61 | 33.00 | −0.06% | 2.24 M |
| 25 sep 2026 | 33.60 | 33.60 | 32.98 | 33.02 | −1.55% | 1.3 M |
| 24 sep 2026 | 34.60 | 34.97 | 33.41 | 33.54 | −2.90% | 1.37 M |
| 23 sep 2026 | 34.56 | 34.89 | 34.50 | 34.54 | −0.43% | 808,702.128 |
| 22 sep 2026 | 34.70 | 35.21 | 34.43 | 34.69 | +1.08% | 1.42 M |
| 21 sep 2026 | 35.02 | 35.12 | 34.32 | 34.32 | −1.97% | 863,115.863 |
| 18 sep 2026 | 34.58 | 35.07 | 34.58 | 35.01 | +0.60% | 2.94 M |
| 17 sep 2026 | 35.31 | 35.31 | 34.77 | 34.80 | −1.33% | 941,135.701 |
| 16 sep 2026 | 35.30 | 35.44 | 34.90 | 35.27 | −0.25% | 1.61 M |
| 15 sep 2026 | 35.67 | 35.93 | 34.27 | 35.36 | −1.37% | 2.37 M |
| 14 sep 2026 | 36.30 | 36.30 | 35.67 | 35.85 | +0.65% | 1.16 M |
| 11 sep 2026 | 36.45 | 36.50 | 35.53 | 35.62 | −1.66% | 1.32 M |
| 10 sep 2026 | 36.38 | 36.38 | 35.90 | 36.22 | −0.36% | 678,111.892 |
| 9 sep 2026 | 36.06 | 36.49 | 35.83 | 36.35 | +0.83% | 761,918.12 |
| 8 sep 2026 | 36.42 | 36.70 | 36.02 | 36.05 | −1.66% | 615,050.345 |
| 4 sep 2026 | 36.54 | 36.78 | 36.39 | 36.66 | −0.41% | 830,630.771 |
| 3 sep 2026 | 36.73 | 37.12 | 36.63 | 36.81 | +0.88% | 657,064.154 |
| 2 sep 2026 | 35.99 | 36.52 | 35.84 | 36.49 | +1.93% | 781,112.417 |
| 1 sep 2026 | 36.00 | 36.39 | 35.74 | 35.80 | −0.17% | 704,615.541 |
| 31 ago 2026 | 36.36 | 36.50 | 35.75 | 35.86 | −1.51% | 1.41 M |
| 28 ago 2026 | 36.64 | 36.78 | 36.38 | 36.41 | −0.30% | 907,329.22 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.