Radian

RDN
🏛️ usa →
36.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.08 19.22 18.98 19.07 0.7M
2022-12-29 18.87 19.24 18.81 19.22 0.9M
2022-12-28 19.16 19.17 18.81 18.83 0.7M
2022-12-27 19.06 19.19 18.98 19.09 0.7M
2022-12-23 18.82 19.07 18.73 19.05 0.5M
2022-12-22 19.03 19.05 18.55 18.83 0.8M
2022-12-21 18.79 19.24 18.65 19.14 0.8M
2022-12-20 18.60 18.74 18.48 18.55 1.2M
2022-12-19 18.71 18.91 18.41 18.54 1.8M
2022-12-16 18.55 18.72 18.33 18.71 3.5M
2022-12-15 18.58 18.94 18.44 18.77 2.3M
2022-12-14 18.60 18.77 18.26 18.39 1.4M
2022-12-13 19.17 19.17 18.54 18.56 1.8M
2022-12-12 18.35 18.65 18.14 18.64 1.0M
2022-12-09 18.37 18.45 18.30 18.34 0.9M
2022-12-08 18.38 18.55 18.24 18.46 1.0M
2022-12-07 18.11 18.42 18.00 18.29 1.5M
2022-12-06 18.24 18.39 17.84 18.20 1.6M
2022-12-05 18.84 18.84 18.32 18.44 1.1M
2022-12-02 18.95 19.18 18.79 19.00 1.1M
2022-12-01 19.69 19.88 19.04 19.20 1.0M
2022-11-30 19.24 19.61 18.92 19.57 1.7M
2022-11-29 19.16 19.35 19.05 19.29 1.3M
2022-11-28 19.26 19.46 19.11 19.23 1.3M
2022-11-25 19.48 19.56 19.24 19.32 0.5M
2022-11-23 19.39 19.60 19.31 19.48 0.8M
2022-11-22 19.47 19.61 19.37 19.44 0.7M
2022-11-21 19.13 19.31 19.06 19.31 1.1M
2022-11-18 19.24 19.35 18.80 19.12 1.1M
2022-11-17 18.88 19.06 18.79 19.03 1.3M
2022-11-16 19.26 19.41 18.89 19.10 1.3M
2022-11-15 19.87 20.09 19.19 19.34 1.5M
2022-11-14 20.10 20.10 19.46 19.60 1.5M
2022-11-11 20.85 21.06 20.22 20.23 1.5M
2022-11-10 20.51 21.15 20.36 20.88 2.3M
2022-11-09 20.10 20.29 19.75 19.76 1.6M
2022-11-08 20.74 21.01 20.37 20.58 1.1M
2022-11-07 20.96 21.27 20.45 20.68 1.7M
2022-11-04 20.58 20.78 20.12 20.76 1.2M
2022-11-03 20.69 21.01 20.17 20.49 1.0M
2022-11-02 20.64 21.29 20.53 20.53 2.5M
2022-11-01 21.01 21.55 20.70 20.84 1.3M
2022-10-31 20.59 20.98 20.52 20.87 1.4M
2022-10-28 20.68 20.91 20.55 20.67 1.2M
2022-10-27 20.50 20.80 20.33 20.50 0.9M
2022-10-26 20.48 20.50 20.20 20.23 0.9M
2022-10-25 19.72 20.31 19.69 20.30 1.3M
2022-10-24 19.34 19.98 19.19 19.71 1.4M
2022-10-21 18.98 19.25 18.73 19.19 1.2M
2022-10-20 19.17 19.40 18.67 18.87 1.1M
2022-10-19 19.30 19.56 18.91 19.22 1.6M
2022-10-18 19.62 19.82 19.21 19.49 1.5M
2022-10-17 19.37 19.62 19.07 19.27 2.4M
2022-10-14 19.56 19.62 18.77 18.79 1.3M
2022-10-13 18.77 19.65 18.31 19.46 2.4M
2022-10-12 19.32 19.32 18.78 18.97 2.0M
2022-10-11 19.00 19.56 19.00 19.29 1.9M
2022-10-10 19.93 19.96 19.12 19.13 1.6M
2022-10-07 20.53 20.70 19.89 19.91 1.3M
2022-10-06 20.70 20.85 20.35 20.75 1.8M
2022-10-05 20.81 20.89 20.46 20.83 1.8M
2022-10-04 20.11 21.11 20.11 21.11 1.7M
2022-10-03 19.58 20.00 19.33 19.97 1.6M
2022-09-30 19.35 19.60 19.27 19.29 1.8M
2022-09-29 19.26 19.40 19.02 19.37 1.4M
2022-09-28 19.21 19.63 19.18 19.48 1.1M
2022-09-27 19.29 19.47 18.88 19.08 1.4M
2022-09-26 19.48 19.73 19.08 19.13 1.4M
2022-09-23 19.67 19.81 19.41 19.63 1.3M
2022-09-22 20.69 20.69 19.90 19.90 1.5M
2022-09-21 21.00 21.11 20.61 20.63 0.8M
2022-09-20 20.92 20.92 20.57 20.83 1.1M
2022-09-19 20.66 21.12 20.66 21.02 0.9M
2022-09-16 20.69 20.85 20.48 20.82 4.1M
2022-09-15 20.68 21.13 20.63 20.82 1.2M
2022-09-14 20.98 21.08 20.52 20.65 1.2M
2022-09-13 21.15 21.19 20.80 20.93 1.2M
2022-09-12 21.27 21.52 21.15 21.45 0.8M
2022-09-09 20.76 21.18 20.75 21.16 1.2M
2022-09-08 20.34 20.68 20.21 20.67 1.2M
2022-09-07 20.21 20.52 20.13 20.45 1.2M
2022-09-06 20.42 20.58 20.10 20.20 1.7M
2022-09-02 20.75 20.89 20.44 20.52 1.0M
2022-09-01 20.99 21.05 20.48 20.54 1.0M
2022-08-31 21.39 21.48 21.09 21.11 1.1M
2022-08-30 21.68 21.76 21.34 21.43 0.8M
2022-08-29 21.74 21.82 21.61 21.66 0.6M
2022-08-26 22.42 22.49 21.82 21.87 0.7M
2022-08-25 22.25 22.44 22.16 22.39 0.8M
2022-08-24 22.51 22.53 22.26 22.28 0.7M
2022-08-23 22.60 22.74 22.48 22.52 0.8M
2022-08-22 22.61 22.68 22.48 22.60 1.0M
2022-08-19 23.11 23.27 22.85 22.85 1.2M
2022-08-18 23.61 23.75 23.40 23.50 1.4M
2022-08-17 23.29 23.52 23.16 23.32 2.3M
2022-08-16 23.30 23.48 23.24 23.39 1.2M
2022-08-15 23.11 23.37 23.04 23.35 0.7M
2022-08-12 23.14 23.34 23.07 23.33 0.7M
2022-08-11 22.99 23.12 22.82 22.98 1.4M
2022-08-10 22.56 22.96 22.56 22.74 1.2M
2022-08-09 22.37 22.40 22.08 22.23 1.3M
2022-08-08 22.53 22.78 22.31 22.38 1.3M
2022-08-05 22.31 22.55 22.24 22.38 1.3M
2022-08-04 22.31 22.61 22.17 22.31 2.8M
2022-08-03 22.79 22.86 22.34 22.35 2.2M
2022-08-02 23.12 23.37 22.51 22.54 1.5M
2022-08-01 22.16 22.53 22.09 22.35 1.1M
2022-07-29 22.25 22.45 22.12 22.37 1.1M
2022-07-28 21.96 22.21 21.81 22.16 0.9M
2022-07-27 21.76 21.96 21.57 21.92 0.8M
2022-07-26 21.73 21.82 21.51 21.56 0.9M
2022-07-25 21.53 21.85 21.42 21.76 0.8M
2022-07-22 21.40 21.64 21.25 21.39 1.2M
2022-07-21 21.08 21.29 20.90 21.28 0.9M
2022-07-20 21.05 21.29 20.92 21.21 1.3M
2022-07-19 20.70 21.27 20.70 21.08 1.3M
2022-07-18 20.70 21.03 20.42 20.48 2.6M
2022-07-15 20.80 21.14 20.51 20.91 1.5M
2022-07-14 20.13 20.50 20.07 20.43 1.6M
2022-07-13 20.30 20.62 20.23 20.54 1.2M
2022-07-12 20.48 20.76 20.44 20.49 1.1M
2022-07-11 20.47 20.62 20.27 20.50 1.6M
2022-07-08 20.27 20.53 20.17 20.48 1.9M
2022-07-07 20.25 20.49 20.13 20.17 2.3M
2022-07-06 20.02 20.33 19.79 20.21 2.3M
2022-07-05 19.66 20.08 19.48 20.08 2.3M
2022-07-01 19.61 20.07 19.61 20.07 2.5M
2022-06-30 19.43 19.90 19.35 19.65 2.1M
2022-06-29 19.74 19.96 19.53 19.67 1.9M
2022-06-28 20.07 20.26 19.69 19.73 2.4M
2022-06-27 19.67 20.09 19.62 19.84 1.6M
2022-06-24 18.91 19.75 18.87 19.61 3.1M
2022-06-23 18.59 19.00 18.52 18.84 1.8M
2022-06-22 18.17 18.64 18.17 18.42 1.9M
2022-06-21 18.85 18.90 18.31 18.37 2.7M
2022-06-17 18.15 18.67 17.97 18.41 2.7M
2022-06-16 18.99 19.08 17.99 18.07 2.2M
2022-06-15 19.87 19.95 19.04 19.32 2.2M
2022-06-14 19.38 19.95 19.38 19.65 1.7M
2022-06-13 19.87 19.95 19.33 19.41 2.0M
2022-06-10 20.68 20.83 20.15 20.16 1.1M
2022-06-09 21.22 21.37 21.00 21.02 1.5M
2022-06-08 21.58 21.62 21.11 21.29 1.1M
2022-06-07 21.35 21.84 21.28 21.80 0.9M
2022-06-06 21.33 21.56 21.21 21.42 1.1M
2022-06-03 21.16 21.33 21.04 21.10 1.0M
2022-06-02 21.20 21.45 21.05 21.35 1.2M
2022-06-01 21.55 21.63 20.87 21.12 2.1M
2022-05-31 21.25 21.56 21.14 21.51 3.0M
2022-05-27 21.21 21.30 21.00 21.24 1.3M
2022-05-26 20.81 21.21 20.69 21.11 1.6M
2022-05-25 20.35 20.92 20.35 20.68 2.1M
2022-05-24 20.76 20.76 20.16 20.46 1.0M
2022-05-23 20.93 21.18 20.72 20.79 1.2M
2022-05-20 21.02 21.23 20.23 20.61 1.3M
2022-05-19 20.88 21.33 20.75 21.11 1.4M
2022-05-18 22.06 22.26 21.01 21.12 1.9M
2022-05-17 21.60 22.27 21.55 22.26 1.1M
2022-05-16 21.13 21.35 21.00 21.29 1.0M
2022-05-13 20.87 21.35 20.87 21.19 1.0M
2022-05-12 21.27 21.27 20.52 20.84 1.3M
2022-05-11 21.31 21.62 21.04 21.18 1.3M
2022-05-10 21.30 21.72 20.75 21.35 1.7M
2022-05-09 21.44 21.77 21.13 21.22 2.1M
2022-05-06 21.81 21.87 21.39 21.65 1.5M
2022-05-05 22.38 22.67 21.51 21.85 2.1M
2022-05-04 21.88 22.54 21.88 22.47 2.7M
2022-05-03 21.62 22.27 21.57 22.10 1.7M
2022-05-02 21.53 21.74 21.27 21.62 1.6M
2022-04-29 21.74 21.93 21.31 21.39 1.1M
2022-04-28 21.49 21.82 21.32 21.79 1.9M
2022-04-27 21.24 21.46 21.13 21.27 1.1M
2022-04-26 21.32 21.63 21.13 21.34 1.2M
2022-04-25 21.58 21.71 21.15 21.65 1.2M
2022-04-22 22.27 22.31 21.71 21.75 1.1M
2022-04-21 22.73 22.82 22.33 22.34 0.9M
2022-04-20 22.53 22.81 22.47 22.54 1.4M
2022-04-19 22.49 22.54 22.31 22.34 1.0M
2022-04-18 22.06 22.56 22.06 22.38 0.9M
2022-04-14 22.02 22.27 21.98 22.24 0.9M
2022-04-13 21.69 22.02 21.58 22.00 0.8M
2022-04-12 21.66 22.05 21.59 21.68 1.2M
2022-04-11 22.00 22.20 21.65 21.70 2.3M
2022-04-08 21.67 22.11 21.64 21.85 1.8M
2022-04-07 21.59 21.84 21.44 21.59 2.0M
2022-04-06 21.62 21.72 21.40 21.60 2.0M
2022-04-05 21.74 21.97 21.56 21.68 1.7M
2022-04-04 21.93 21.97 21.52 21.79 1.7M
2022-04-01 22.48 22.50 21.92 22.06 1.2M
2022-03-31 22.56 22.81 22.17 22.21 1.1M
2022-03-30 23.00 23.11 22.51 22.62 1.1M
2022-03-29 23.06 23.17 22.78 22.99 1.6M
2022-03-28 22.83 22.95 22.49 22.81 1.0M
2022-03-25 22.85 23.01 22.80 22.92 1.4M
2022-03-24 22.56 22.79 22.37 22.78 1.4M
2022-03-23 22.69 22.84 22.37 22.45 1.4M
2022-03-22 22.87 23.02 22.64 22.85 1.4M
2022-03-21 22.62 22.97 22.56 22.62 2.1M
2022-03-18 22.71 22.83 22.23 22.58 8.2M
2022-03-17 23.15 23.30 22.71 22.74 4.2M
2022-03-16 23.69 23.83 23.10 23.32 3.4M
2022-03-15 23.51 23.74 23.29 23.51 2.5M
2022-03-14 23.80 23.91 23.19 23.39 1.3M
2022-03-11 23.50 23.73 23.34 23.39 2.1M
2022-03-10 23.02 23.49 22.89 23.41 2.9M
2022-03-09 23.69 23.75 23.23 23.27 2.0M
2022-03-08 23.30 23.52 22.55 23.04 3.5M
2022-03-07 23.81 23.81 23.04 23.10 2.1M
2022-03-04 23.91 23.97 23.40 23.87 2.3M
2022-03-03 24.77 24.84 24.20 24.35 1.8M
2022-03-02 23.62 24.77 23.59 24.60 3.8M
2022-03-01 23.75 23.87 23.04 23.36 1.7M
2022-02-28 23.62 23.95 23.31 23.90 2.2M
2022-02-25 23.62 24.01 23.62 23.92 1.6M
2022-02-24 23.25 23.61 22.74 23.43 1.9M
2022-02-23 23.75 24.24 23.50 23.85 2.8M
2022-02-22 23.33 23.47 23.05 23.12 2.0M
2022-02-18 23.04 23.60 23.00 23.35 1.4M
2022-02-17 23.46 23.54 23.02 23.19 1.0M
2022-02-16 23.84 24.02 23.72 23.94 1.3M
2022-02-15 23.68 23.91 23.66 23.86 1.5M
2022-02-14 23.99 24.04 23.34 23.52 1.1M
2022-02-11 23.68 24.32 23.51 23.89 2.2M
2022-02-10 23.64 24.18 23.46 23.68 3.7M
2022-02-09 24.07 24.22 23.44 23.49 1.8M
2022-02-08 23.51 24.23 23.22 24.11 3.4M
2022-02-07 22.38 23.50 22.20 23.28 8.1M
2022-02-04 22.09 22.55 22.01 22.38 2.3M
2022-02-03 22.37 22.63 22.12 22.22 1.6M
2022-02-02 22.32 22.51 22.17 22.36 1.2M
2022-02-01 22.28 22.63 22.26 22.40 1.7M
2022-01-31 22.07 22.42 21.89 22.39 1.3M
2022-01-28 21.88 22.26 21.59 22.24 1.0M
2022-01-27 22.63 22.77 21.70 21.81 1.5M
2022-01-26 22.83 23.02 22.22 22.47 1.5M
2022-01-25 21.85 22.78 21.62 22.70 2.4M
2022-01-24 21.70 22.17 21.36 22.06 2.0M
2022-01-21 22.48 22.52 21.87 21.94 1.5M
2022-01-20 22.75 23.11 22.47 22.51 1.9M
2022-01-19 23.20 23.33 22.71 22.75 3.0M
2022-01-18 23.47 23.62 23.16 23.20 1.9M
2022-01-14 23.27 23.67 23.22 23.59 1.5M
2022-01-13 23.55 23.74 23.41 23.52 1.8M
2022-01-12 23.58 23.71 23.17 23.45 1.4M
2022-01-11 23.62 23.82 23.38 23.47 2.6M
2022-01-10 22.76 23.63 22.74 23.63 3.3M
2022-01-07 22.11 22.57 22.01 22.56 1.6M
2022-01-06 21.64 22.01 21.51 21.99 1.6M
2022-01-05 21.64 21.89 21.41 21.43 1.8M
2022-01-04 21.30 21.65 21.26 21.43 3.1M
2022-01-03 21.33 21.48 21.02 21.21 1.3M