Mercado abrirá em 9 h 35 min

Radian Group Inc. (RDN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,31-0,32 (-1,04%)
No fechamento: 04:00PM EDT
29,85 -0,46 (-1,52%)
Pós-fechamento: 04:07PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202430,3830,4830,0430,3130,31578.200
24 de abr. de 202430,4430,6930,2430,6330,63663.100
23 de abr. de 202429,9330,6629,8830,6030,60566.200
22 de abr. de 202429,8030,1429,5529,9229,92722.300
19 de abr. de 202429,2829,7329,2829,6629,66909.800
18 de abr. de 202429,4029,6829,1729,2929,291.209.300
17 de abr. de 202429,7729,9829,2429,3329,33846.400
16 de abr. de 202429,5229,7229,2029,4829,48774.500
15 de abr. de 202430,4330,5229,6029,8029,80902.000
12 de abr. de 202430,1630,3129,8230,2530,25828.000
11 de abr. de 202430,0930,6729,8430,4530,45871.300
10 de abr. de 202431,0531,0729,8030,0030,001.082.400
09 de abr. de 202431,9032,0531,1931,3531,351.127.100
08 de abr. de 202431,5432,0131,5431,8331,831.026.400
05 de abr. de 202431,3931,7831,2831,3731,371.040.400
04 de abr. de 202432,1232,5030,9631,1331,131.727.900
03 de abr. de 202432,6433,0632,6432,7432,74962.200
02 de abr. de 202432,5933,0932,5332,8132,811.235.300
01 de abr. de 202433,4133,4132,7432,8332,83778.900
28 de mar. de 202433,2933,6933,2933,4733,47792.900
27 de mar. de 202432,7233,2932,6633,2433,24878.500
26 de mar. de 202432,6832,9132,4432,4432,44771.100
25 de mar. de 202432,6432,9632,6332,7032,70733.800
22 de mar. de 202433,0233,1632,7132,7232,72636.700
21 de mar. de 202432,8933,1732,6133,0633,061.518.000
20 de mar. de 202431,4433,0331,3532,8132,811.886.800
19 de mar. de 202430,9231,4330,8031,3731,37761.100
18 de mar. de 202431,1931,4630,7330,8830,881.104.800
15 de mar. de 202431,4831,8431,1131,3531,3511.945.700
14 de mar. de 202431,5031,8631,2931,6131,611.500.800
13 de mar. de 202431,6032,1131,5331,6831,681.625.900
12 de mar. de 202431,2731,7431,1931,6131,612.377.500
11 de mar. de 202430,0531,6129,9531,4431,444.045.000
08 de mar. de 202429,7529,9429,5029,5129,511.107.400
07 de mar. de 202429,9730,4129,6029,6229,62864.800
06 de mar. de 202429,5230,3229,4529,8429,841.149.000
05 de mar. de 202429,0729,5129,0729,3929,391.354.700
04 de mar. de 202429,0429,5428,9829,1229,121.250.100
01 de mar. de 202429,1429,2728,7028,8228,821.050.500
29 de fev. de 202429,1729,2328,7029,1429,143.028.400
28 de fev. de 202427,9029,5927,8628,9928,992.700.400
27 de fev. de 202427,6328,0027,5527,9727,97935.300
26 de fev. de 202427,3527,6327,2127,5927,591.195.000
23 de fev. de 202427,3527,7127,2027,4527,451.059.300
23 de fev. de 20240.245 Dividendo
22 de fev. de 202427,4627,6527,2227,4627,221.138.600
21 de fev. de 202427,5927,7927,4127,5727,32938.800
20 de fev. de 202427,4827,7227,3927,4927,241.252.800
16 de fev. de 202428,0728,2527,6927,7627,512.059.200
15 de fev. de 202428,3828,4327,9128,1627,912.402.600
14 de fev. de 202428,1928,2627,9128,1827,931.088.600
13 de fev. de 202427,5028,1327,3527,9527,701.500.400
12 de fev. de 202427,5928,2227,5927,9827,731.425.900
09 de fev. de 202427,3927,5626,9627,5027,251.799.600
08 de fev. de 202427,8027,8326,1127,2927,051.970.700
07 de fev. de 202428,6028,6028,1728,3428,09982.600
06 de fev. de 202428,2928,7128,2928,5928,33677.100
05 de fev. de 202428,8628,8628,2028,3628,11784.400
02 de fev. de 202429,1029,3129,0329,1128,85821.000
01 de fev. de 202429,0029,3628,5829,3429,08996.100
31 de jan. de 202429,5429,5928,9428,9828,72894.400
30 de jan. de 202429,2529,7029,2529,6329,37706.800
29 de jan. de 202429,2029,5029,0929,3829,12685.400
26 de jan. de 202429,2129,3829,1129,2629,00658.900
25 de jan. de 202429,5029,5728,9329,1028,84947.800
24 de jan. de 202429,3629,4229,1529,1828,92745.100
23 de jan. de 202429,4729,5729,0929,1028,84634.600
22 de jan. de 202429,3429,5129,1329,3229,06870.500
19 de jan. de 202428,6229,1628,4229,1128,85701.900
18 de jan. de 202428,6028,6228,1328,5628,31689.100
17 de jan. de 202428,0828,4428,0328,4128,16639.900
16 de jan. de 202428,5628,7428,2828,4728,22651.900
12 de jan. de 202428,7728,9328,5028,8728,61757.500
11 de jan. de 202428,8028,9028,0528,5828,331.629.300
10 de jan. de 202428,5928,9628,5828,8028,541.656.400
09 de jan. de 202428,9628,9728,4928,5128,261.046.000
08 de jan. de 202428,9029,2428,8429,2428,98827.200
05 de jan. de 202428,5629,1028,5128,8528,59942.600
04 de jan. de 202428,4128,7228,3828,7028,441.160.200
03 de jan. de 202428,4028,8228,2828,3628,111.341.000
02 de jan. de 202428,3328,8728,2128,7128,451.145.200
29 de dez. de 202328,9328,9728,5428,5528,30705.300
28 de dez. de 202328,8728,9828,7228,9428,68764.900
27 de dez. de 202328,9329,0128,7728,9328,67634.300
26 de dez. de 202328,7429,0028,5728,8528,59657.900
22 de dez. de 202328,6728,8928,5428,7028,441.110.900
21 de dez. de 202328,2728,4928,1128,4828,23937.600
20 de dez. de 202328,3329,0028,1628,1827,931.428.000
19 de dez. de 202327,9328,4927,8528,3028,051.614.300
18 de dez. de 202328,0728,1527,7627,8727,621.235.100
15 de dez. de 202328,3928,5927,6228,0527,805.740.900
14 de dez. de 202327,6928,1427,5428,0527,802.643.100
13 de dez. de 202326,6427,4326,5527,3827,143.599.600
12 de dez. de 202325,9226,3925,7826,1925,961.404.000
11 de dez. de 202325,8026,0825,7325,9825,751.282.300
08 de dez. de 202325,3425,8725,3425,8325,601.086.500
07 de dez. de 202325,1725,4424,9225,4325,201.282.200
06 de dez. de 202325,4725,8925,0825,1324,911.404.000
05 de dez. de 202326,1026,1025,5325,5725,341.024.700
04 de dez. de 202325,7426,2125,7426,1425,911.348.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...