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
2023-12-29 28.93 28.97 28.54 28.55 0.7M
2023-12-28 28.87 28.98 28.72 28.94 0.8M
2023-12-27 28.93 29.01 28.77 28.93 0.6M
2023-12-26 28.74 29.00 28.57 28.85 0.7M
2023-12-22 28.67 28.89 28.54 28.70 1.1M
2023-12-21 28.27 28.49 28.11 28.48 0.9M
2023-12-20 28.33 29.00 28.16 28.18 1.4M
2023-12-19 27.93 28.49 27.85 28.30 1.6M
2023-12-18 28.07 28.15 27.76 27.87 1.2M
2023-12-15 28.39 28.59 27.62 28.05 5.7M
2023-12-14 27.69 28.14 27.54 28.05 2.6M
2023-12-13 26.64 27.43 26.55 27.38 3.6M
2023-12-12 25.92 26.39 25.78 26.19 1.4M
2023-12-11 25.80 26.08 25.73 25.98 1.3M
2023-12-08 25.34 25.87 25.34 25.83 1.1M
2023-12-07 25.17 25.44 24.92 25.43 1.3M
2023-12-06 25.47 25.89 25.08 25.13 1.4M
2023-12-05 26.10 26.10 25.53 25.57 1.0M
2023-12-04 25.74 26.21 25.74 26.14 1.3M
2023-12-01 25.70 26.02 25.46 25.83 1.0M
2023-11-30 25.28 25.77 25.25 25.71 0.8M
2023-11-29 25.14 25.42 25.14 25.29 1.3M
2023-11-28 25.29 25.29 24.98 25.07 1.1M
2023-11-27 25.25 25.44 25.16 25.39 1.2M
2023-11-24 25.32 25.47 25.18 25.38 0.6M
2023-11-22 25.69 25.88 25.39 25.44 1.4M
2023-11-21 25.91 26.06 25.40 25.47 1.2M
2023-11-20 25.89 26.16 25.89 26.03 0.7M
2023-11-17 25.66 26.10 25.63 25.98 1.1M
2023-11-16 26.60 26.70 25.57 25.63 1.1M
2023-11-15 26.71 26.81 26.46 26.49 1.0M
2023-11-14 27.05 27.17 26.72 26.74 1.2M
2023-11-13 26.35 26.67 26.35 26.38 0.6M
2023-11-10 26.45 26.58 26.34 26.54 1.7M
2023-11-09 26.52 26.62 26.26 26.35 0.9M
2023-11-08 26.70 26.73 26.26 26.44 0.7M
2023-11-07 26.83 26.94 26.35 26.57 0.9M
2023-11-06 27.18 27.23 26.76 27.01 1.1M
2023-11-03 27.03 27.39 26.54 27.13 1.4M
2023-11-02 25.39 26.53 25.18 26.51 1.5M
2023-11-01 25.44 25.58 25.10 25.54 0.9M
2023-10-31 25.06 25.46 24.99 25.34 0.8M
2023-10-30 25.15 25.26 24.92 25.04 0.8M
2023-10-27 25.10 25.15 24.62 24.92 1.3M
2023-10-26 24.93 25.31 24.84 25.13 1.1M
2023-10-25 24.73 25.06 24.73 24.82 1.1M
2023-10-24 25.02 25.16 24.74 24.98 1.2M
2023-10-23 24.83 25.09 24.66 24.89 1.1M
2023-10-20 25.28 25.41 24.92 24.95 1.1M
2023-10-19 25.85 26.01 25.06 25.18 1.4M
2023-10-18 26.34 26.44 25.88 25.92 1.0M
2023-10-17 26.53 26.89 26.42 26.48 1.4M
2023-10-16 26.53 26.80 26.31 26.70 1.6M
2023-10-13 26.76 26.80 26.12 26.26 1.2M
2023-10-12 27.30 27.30 26.32 26.65 1.0M
2023-10-11 26.72 27.21 26.72 27.20 1.1M
2023-10-10 26.78 27.03 26.75 26.75 1.0M
2023-10-09 26.26 26.84 26.19 26.68 1.3M
2023-10-06 26.29 26.66 26.20 26.23 1.4M
2023-10-05 25.65 26.39 25.65 26.36 1.8M
2023-10-04 24.85 25.67 24.69 25.64 1.6M
2023-10-03 24.93 25.12 24.56 24.85 1.5M
2023-10-02 25.13 25.32 24.95 25.09 1.3M
2023-09-29 25.39 25.41 24.99 25.11 1.6M
2023-09-28 25.13 25.63 25.13 25.35 1.5M
2023-09-27 25.23 25.37 24.95 25.09 0.9M
2023-09-26 25.26 25.46 25.04 25.05 1.3M
2023-09-25 25.12 25.55 25.03 25.41 0.6M
2023-09-22 25.27 25.48 25.23 25.25 0.8M
2023-09-21 25.67 25.73 25.27 25.28 1.3M
2023-09-20 26.48 26.48 25.75 25.79 1.0M
2023-09-19 26.65 26.80 26.22 26.29 0.9M
2023-09-18 26.35 26.76 26.15 26.65 0.9M
2023-09-15 25.51 26.10 25.50 26.08 3.4M
2023-09-14 25.99 26.20 25.58 25.72 1.2M
2023-09-13 26.63 26.66 25.81 25.90 1.1M
2023-09-12 26.44 26.66 26.41 26.60 0.6M
2023-09-11 26.63 26.73 26.37 26.42 0.9M
2023-09-08 26.57 26.79 26.43 26.61 0.5M
2023-09-07 26.41 26.69 26.37 26.62 0.7M
2023-09-06 26.50 26.60 26.21 26.37 0.7M
2023-09-05 26.98 27.05 25.84 26.44 1.3M
2023-09-01 27.15 27.53 27.12 27.23 0.8M
2023-08-31 27.04 27.21 26.89 27.08 1.3M
2023-08-30 27.13 27.31 26.99 27.04 1.2M
2023-08-29 27.00 27.17 26.83 27.13 0.9M
2023-08-28 27.09 27.30 27.00 27.02 0.8M
2023-08-25 27.11 27.30 26.83 27.08 1.0M
2023-08-24 26.60 26.97 26.60 26.93 1.3M
2023-08-23 26.32 26.64 26.27 26.56 1.0M
2023-08-22 26.42 26.65 26.23 26.25 1.2M
2023-08-21 26.59 26.75 26.33 26.34 1.3M
2023-08-18 26.15 26.71 26.15 26.55 1.1M
2023-08-17 26.82 26.98 26.45 26.50 1.1M
2023-08-16 27.18 27.41 26.66 26.70 1.0M
2023-08-15 27.48 27.54 27.21 27.22 0.8M
2023-08-14 27.56 27.68 27.44 27.63 0.7M
2023-08-11 27.42 27.68 27.41 27.60 0.6M
2023-08-10 28.19 28.25 27.34 27.48 0.9M
2023-08-09 28.03 28.25 27.93 28.09 0.8M
2023-08-08 27.89 28.11 27.64 28.03 0.9M
2023-08-07 27.81 28.26 27.81 28.00 1.0M
2023-08-04 27.52 28.11 27.48 27.86 1.4M
2023-08-03 27.10 27.79 27.04 27.48 1.8M
2023-08-02 26.70 27.39 26.59 27.01 1.5M
2023-08-01 26.85 26.93 26.61 26.93 0.9M
2023-07-31 27.12 27.20 26.73 26.93 1.0M
2023-07-28 27.18 27.21 26.87 27.03 0.7M
2023-07-27 27.13 27.24 26.82 26.93 0.8M
2023-07-26 26.85 27.16 26.80 27.03 0.8M
2023-07-25 26.74 27.16 26.74 26.82 1.0M
2023-07-24 26.41 26.82 26.40 26.76 0.8M
2023-07-21 26.73 26.73 26.42 26.44 0.8M
2023-07-20 26.50 26.66 26.30 26.56 0.9M
2023-07-19 26.28 26.49 26.21 26.46 1.2M
2023-07-18 26.20 26.36 26.12 26.21 0.6M
2023-07-17 25.66 26.12 25.63 26.06 0.7M
2023-07-14 25.77 25.78 25.41 25.71 0.7M
2023-07-13 25.67 25.88 25.66 25.80 0.6M
2023-07-12 25.75 25.84 25.63 25.68 0.9M
2023-07-11 25.50 25.56 25.34 25.50 0.7M
2023-07-10 24.80 25.35 24.79 25.35 0.9M
2023-07-07 24.60 24.94 24.60 24.81 1.5M
2023-07-06 24.76 24.82 24.34 24.55 1.2M
2023-07-05 25.38 25.40 25.04 25.09 1.2M
2023-07-03 25.18 25.62 25.08 25.55 0.7M
2023-06-30 25.36 25.50 25.23 25.28 1.0M
2023-06-29 25.10 25.27 24.97 25.17 0.7M
2023-06-28 25.02 25.12 24.79 24.99 1.2M
2023-06-27 24.77 25.21 24.63 25.08 1.1M
2023-06-26 25.04 25.24 24.79 24.81 1.2M
2023-06-23 24.84 25.14 24.74 25.03 2.4M
2023-06-22 25.25 25.54 24.93 24.96 1.3M
2023-06-21 25.04 25.18 24.93 25.04 1.1M
2023-06-20 25.13 25.41 25.06 25.22 1.3M
2023-06-16 25.50 25.55 25.03 25.13 3.6M
2023-06-15 24.96 25.36 24.94 25.34 1.4M
2023-06-14 25.40 25.56 24.94 25.07 1.8M
2023-06-13 25.62 26.08 25.40 25.46 2.0M
2023-06-12 26.15 26.24 25.87 25.92 1.4M
2023-06-09 26.28 26.40 26.18 26.27 0.8M
2023-06-08 26.56 26.71 26.32 26.35 1.1M
2023-06-07 26.38 26.74 26.26 26.64 1.5M
2023-06-06 25.72 26.36 25.72 26.26 1.3M
2023-06-05 25.98 25.99 25.33 25.72 1.6M
2023-06-02 25.97 26.34 25.92 26.13 1.5M
2023-06-01 25.58 25.78 25.45 25.69 1.1M
2023-05-31 25.93 26.11 25.37 25.54 1.6M
2023-05-30 25.82 26.11 25.63 26.07 1.4M
2023-05-26 24.84 25.99 24.81 25.64 3.3M
2023-05-25 25.21 25.36 24.90 25.23 1.8M
2023-05-24 25.51 25.60 24.99 25.27 2.0M
2023-05-23 25.37 25.75 25.31 25.64 2.0M
2023-05-22 25.83 25.94 25.44 25.47 1.4M
2023-05-19 26.00 26.06 25.56 25.75 1.8M
2023-05-18 25.36 25.94 25.35 25.88 1.1M
2023-05-17 25.09 25.60 24.91 25.43 1.7M
2023-05-16 25.00 25.23 24.87 24.97 1.4M
2023-05-15 24.92 25.07 24.78 25.04 1.6M
2023-05-12 25.10 25.13 24.70 24.89 1.1M
2023-05-11 24.71 24.98 24.60 24.98 1.0M
2023-05-10 25.06 25.10 24.42 24.87 1.9M
2023-05-09 24.52 24.99 24.40 24.90 1.7M
2023-05-08 24.73 24.94 24.55 24.85 1.3M
2023-05-05 24.50 24.79 24.20 24.79 1.9M
2023-05-04 23.89 24.43 23.13 23.97 1.8M
2023-05-03 23.62 24.11 23.43 23.68 2.8M
2023-05-02 23.97 23.97 22.94 23.47 2.0M
2023-05-01 24.14 24.51 23.94 23.97 2.3M
2023-04-28 23.85 24.38 23.82 24.27 1.8M
2023-04-27 23.32 23.98 23.30 23.91 1.7M
2023-04-26 23.15 23.45 23.09 23.29 1.0M
2023-04-25 23.17 23.43 23.09 23.29 1.1M
2023-04-24 23.31 23.55 23.23 23.39 0.9M
2023-04-21 23.49 23.51 23.13 23.39 1.0M
2023-04-20 23.22 23.50 23.15 23.50 1.2M
2023-04-19 23.34 23.40 23.02 23.33 1.2M
2023-04-18 23.48 23.53 23.19 23.31 1.5M
2023-04-17 23.40 23.56 23.26 23.50 1.1M
2023-04-14 23.44 23.59 23.23 23.51 1.1M
2023-04-13 23.33 23.49 23.17 23.40 1.1M
2023-04-12 23.14 23.43 23.03 23.33 1.7M
2023-04-11 22.58 23.23 22.44 23.11 1.8M
2023-04-10 21.96 22.16 21.84 21.98 1.5M
2023-04-06 21.85 22.10 21.85 21.96 0.7M
2023-04-05 21.71 22.02 21.71 21.83 1.3M
2023-04-04 22.25 22.29 21.67 21.92 1.3M
2023-04-03 22.07 22.29 21.95 22.14 1.3M
2023-03-31 21.96 22.12 21.83 22.10 1.3M
2023-03-30 21.89 22.02 21.68 21.89 0.9M
2023-03-29 21.66 21.77 21.53 21.75 1.2M
2023-03-28 21.43 21.63 21.22 21.46 1.2M
2023-03-27 21.86 21.93 21.32 21.58 1.5M
2023-03-24 20.28 21.49 20.24 21.47 1.7M
2023-03-23 20.80 20.98 20.49 20.56 2.1M
2023-03-22 21.15 21.34 20.64 20.64 1.8M
2023-03-21 21.42 21.67 21.16 21.22 2.1M
2023-03-20 20.63 21.18 20.50 20.93 2.6M
2023-03-17 20.98 21.04 20.01 20.37 36.5M
2023-03-16 20.47 21.44 20.21 21.23 3.6M
2023-03-15 20.50 20.93 20.29 20.84 4.2M
2023-03-14 21.22 21.63 20.83 21.06 4.1M
2023-03-13 20.75 21.25 20.14 20.70 4.1M
2023-03-10 21.88 22.02 21.04 21.18 3.5M
2023-03-09 22.65 22.77 21.90 21.90 2.9M
2023-03-08 22.70 23.10 22.54 22.71 2.6M
2023-03-07 22.66 22.94 22.55 22.65 3.1M
2023-03-06 23.08 23.84 22.78 22.85 7.0M
2023-03-03 21.73 21.94 21.62 21.91 1.0M
2023-03-02 21.08 21.62 21.08 21.53 1.1M
2023-03-01 21.23 21.46 21.07 21.34 1.9M
2023-02-28 21.61 21.82 21.32 21.35 2.2M
2023-02-27 21.80 21.86 21.48 21.56 0.6M
2023-02-24 21.40 21.68 21.28 21.66 0.7M
2023-02-23 21.86 21.99 21.54 21.87 0.9M
2023-02-22 21.75 22.00 21.70 21.83 1.2M
2023-02-21 22.23 22.31 21.51 21.68 1.3M
2023-02-17 22.39 22.53 22.14 22.50 0.9M
2023-02-16 22.29 22.50 22.19 22.30 1.0M
2023-02-15 21.99 22.30 21.94 22.28 0.7M
2023-02-14 22.09 22.22 21.87 22.13 1.0M
2023-02-13 21.87 22.21 21.86 22.13 1.6M
2023-02-10 21.98 22.20 21.80 21.97 1.2M
2023-02-09 22.44 22.44 21.17 22.00 2.0M
2023-02-08 22.18 22.33 21.83 21.98 1.7M
2023-02-07 22.25 22.40 21.68 22.38 1.9M
2023-02-06 22.59 22.74 22.04 22.25 1.5M
2023-02-03 22.72 23.14 22.69 22.79 1.4M
2023-02-02 22.54 23.22 22.47 22.91 1.5M
2023-02-01 21.98 22.56 21.90 22.41 1.4M
2023-01-31 21.64 22.11 21.57 22.10 1.5M
2023-01-30 21.64 21.73 21.42 21.55 1.0M
2023-01-27 21.88 22.01 21.57 21.74 0.9M
2023-01-26 21.50 22.02 21.49 21.94 1.0M
2023-01-25 20.88 21.47 20.83 21.47 1.1M
2023-01-24 21.05 21.36 20.97 20.97 1.3M
2023-01-23 21.11 21.28 20.95 21.12 1.1M
2023-01-20 21.09 21.15 20.73 21.11 1.3M
2023-01-19 20.48 20.93 20.27 20.92 1.2M
2023-01-18 20.87 21.23 20.38 20.62 2.4M
2023-01-17 19.80 19.91 19.48 19.80 1.0M
2023-01-13 19.55 19.76 19.35 19.69 0.8M
2023-01-12 19.61 19.72 19.39 19.67 0.8M
2023-01-11 19.08 19.55 19.00 19.49 0.9M
2023-01-10 18.84 18.97 18.56 18.97 0.9M
2023-01-09 18.79 18.98 18.66 18.82 1.2M
2023-01-06 18.65 18.76 18.25 18.71 1.6M
2023-01-05 19.29 19.29 18.93 18.93 0.7M
2023-01-04 19.54 19.62 19.23 19.40 0.7M
2023-01-03 19.21 19.52 19.12 19.35 1.0M