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
2025-09-30 36.53 36.78 36.03 36.22 0.8M
2025-09-29 36.88 36.88 36.22 36.44 0.7M
2025-09-26 36.61 37.23 36.53 36.99 0.8M
2025-09-25 36.38 36.70 36.21 36.65 0.8M
2025-09-24 36.11 36.42 36.08 36.36 1.3M
2025-09-23 36.27 36.77 35.99 36.19 1.6M
2025-09-22 37.02 37.21 36.22 36.47 1.6M
2025-09-19 37.33 37.78 37.09 37.23 4.6M
2025-09-18 36.39 38.84 36.06 37.22 4.2M
2025-09-17 34.62 35.30 34.62 34.73 0.6M
2025-09-16 34.67 34.76 34.35 34.50 0.8M
2025-09-15 35.08 35.10 34.65 34.74 0.8M
2025-09-12 35.17 35.46 35.09 35.15 0.5M
2025-09-11 35.01 35.60 34.92 35.51 0.7M
2025-09-10 34.70 35.09 34.60 34.92 0.6M
2025-09-09 35.09 35.36 34.73 34.83 0.5M
2025-09-08 35.28 35.42 34.86 35.18 0.8M
2025-09-05 35.47 35.78 35.26 35.39 0.7M
2025-09-04 35.25 35.39 34.96 35.36 0.7M
2025-09-03 34.45 35.04 34.34 35.01 0.5M
2025-09-02 34.62 34.77 34.41 34.67 0.7M
2025-08-29 34.73 34.89 34.62 34.88 1.2M
2025-08-28 34.92 34.92 34.40 34.66 0.6M
2025-08-27 34.64 35.02 34.64 34.95 0.6M
2025-08-26 34.70 35.01 34.58 34.72 0.9M
2025-08-25 35.12 35.40 34.77 34.79 0.6M
2025-08-22 34.75 35.59 34.75 35.48 0.7M
2025-08-21 34.60 34.87 34.44 34.65 0.5M
2025-08-20 35.01 35.03 34.63 34.73 0.6M
2025-08-19 34.39 34.96 34.37 34.89 0.5M
2025-08-18 34.41 34.60 34.30 34.38 0.5M
2025-08-15 35.26 35.26 34.42 34.52 1.0M
2025-08-14 35.07 35.22 34.82 35.15 0.8M
2025-08-13 34.88 35.30 34.67 35.22 0.8M
2025-08-12 34.37 34.77 34.28 34.66 0.6M
2025-08-11 33.98 34.31 33.94 34.19 0.6M
2025-08-08 33.51 34.10 33.33 34.01 0.7M
2025-08-07 33.54 33.69 33.21 33.29 0.8M
2025-08-06 33.28 33.59 33.27 33.47 1.0M
2025-08-05 32.84 33.33 32.76 33.26 1.1M
2025-08-04 32.93 33.01 32.60 32.90 1.0M
2025-08-01 32.63 33.36 32.55 32.92 1.5M
2025-07-31 32.63 33.38 32.27 32.61 2.2M
2025-07-30 33.89 34.16 33.30 33.51 1.5M
2025-07-29 33.81 34.10 33.69 33.94 1.6M
2025-07-28 33.61 33.75 33.27 33.50 1.4M
2025-07-25 33.79 33.89 33.54 33.81 0.9M
2025-07-24 33.76 34.06 33.67 33.77 1.0M
2025-07-23 34.34 34.37 33.95 34.03 0.8M
2025-07-22 33.90 34.37 33.88 34.22 1.1M
2025-07-21 33.96 34.14 33.71 33.93 1.0M
2025-07-18 34.07 34.15 33.67 33.80 1.0M
2025-07-17 33.71 34.14 33.71 33.99 1.3M
2025-07-16 33.65 33.97 33.37 33.85 1.4M
2025-07-15 34.32 34.47 33.64 33.67 1.3M
2025-07-14 33.87 34.51 33.84 34.35 1.2M
2025-07-11 34.00 34.11 33.69 33.84 1.0M
2025-07-10 35.04 35.04 34.09 34.24 1.3M
2025-07-09 35.67 35.71 34.84 35.01 0.8M
2025-07-08 35.65 36.01 35.45 35.64 1.0M
2025-07-07 36.17 36.32 35.38 35.70 1.2M
2025-07-03 36.51 36.81 36.28 36.80 0.5M
2025-07-02 36.48 36.64 36.16 36.32 0.7M
2025-07-01 35.76 36.84 35.76 36.56 1.1M
2025-06-30 36.00 36.13 35.71 36.02 1.1M
2025-06-27 35.88 36.12 35.75 35.95 2.4M
2025-06-26 35.93 36.11 35.61 35.88 1.1M
2025-06-25 36.28 36.53 35.63 35.69 1.0M
2025-06-24 36.50 36.99 36.45 36.53 1.8M
2025-06-23 35.02 36.30 35.02 36.27 1.4M
2025-06-20 34.78 35.15 34.63 34.95 5.8M
2025-06-18 34.53 34.82 34.18 34.69 1.3M
2025-06-17 34.28 34.45 33.35 33.88 1.8M
2025-06-16 34.66 35.09 34.24 34.52 1.3M
2025-06-13 34.14 34.55 34.00 34.27 1.0M
2025-06-12 33.76 34.44 33.50 34.40 0.9M
2025-06-11 33.67 34.26 33.67 33.99 1.1M
2025-06-10 33.42 33.81 33.29 33.68 0.8M
2025-06-09 33.45 33.55 32.96 33.41 1.2M
2025-06-06 33.65 33.71 33.19 33.53 0.9M
2025-06-05 33.30 33.48 33.05 33.20 1.2M
2025-06-04 33.72 33.87 33.20 33.21 1.2M
2025-06-03 33.51 33.89 33.19 33.76 1.4M
2025-06-02 33.68 33.88 33.25 33.63 1.0M
2025-05-30 34.12 34.38 33.84 34.15 1.5M
2025-05-29 34.12 34.27 33.78 34.24 0.8M
2025-05-28 34.20 34.25 33.95 34.01 1.0M
2025-05-27 33.56 34.21 33.20 34.18 1.1M
2025-05-23 33.04 33.45 33.02 33.28 0.9M
2025-05-22 33.83 33.93 33.25 33.66 1.2M
2025-05-21 34.02 34.14 33.04 33.08 1.1M
2025-05-20 34.23 34.52 34.00 34.29 0.7M
2025-05-19 34.65 34.65 34.25 34.39 0.9M
2025-05-16 34.20 34.90 34.12 34.84 1.1M
2025-05-15 33.71 34.07 33.54 34.04 0.7M
2025-05-14 34.04 34.17 33.28 33.62 1.3M
2025-05-13 34.13 34.25 33.85 34.02 0.8M
2025-05-12 34.28 34.59 33.76 34.02 1.0M
2025-05-09 34.13 34.13 33.42 33.53 1.0M
2025-05-08 34.00 34.34 33.89 33.89 0.7M
2025-05-07 33.68 34.12 33.58 33.82 0.8M
2025-05-06 33.67 33.94 33.51 33.58 0.8M
2025-05-05 33.61 34.08 33.47 33.89 1.1M
2025-05-02 33.00 33.95 32.92 33.83 0.9M
2025-05-01 31.37 32.82 29.32 32.56 1.6M
2025-04-30 31.42 31.97 31.17 31.94 1.9M
2025-04-29 31.33 31.71 31.25 31.62 1.6M
2025-04-28 31.32 31.69 31.28 31.52 1.3M
2025-04-25 31.92 31.92 31.24 31.37 0.7M
2025-04-24 31.52 31.99 31.34 31.91 1.1M
2025-04-23 32.04 32.65 31.44 31.61 1.1M
2025-04-22 31.29 31.71 31.21 31.63 1.1M
2025-04-21 31.40 31.48 30.78 30.96 2.1M
2025-04-17 31.55 31.89 31.40 31.60 1.5M
2025-04-16 32.51 32.53 31.25 31.38 1.9M
2025-04-15 32.79 33.13 32.36 32.37 1.0M
2025-04-14 32.66 32.95 32.36 32.65 1.5M
2025-04-11 31.78 32.42 31.08 32.40 2.4M
2025-04-10 32.12 32.48 31.07 31.55 2.8M
2025-04-09 29.92 32.83 29.82 32.29 2.8M
2025-04-08 31.69 32.02 29.92 30.48 2.5M
2025-04-07 30.41 32.04 30.04 30.63 2.9M
2025-04-04 31.90 31.97 31.14 31.36 2.8M
2025-04-03 33.28 34.08 32.80 32.85 2.6M
2025-04-02 33.62 34.39 33.62 34.18 2.4M
2025-04-01 33.07 33.96 33.00 33.85 1.8M
2025-03-31 32.68 33.21 32.36 33.07 1.8M
2025-03-28 33.54 33.58 32.60 32.82 1.2M
2025-03-27 33.27 33.55 33.15 33.45 1.1M
2025-03-26 32.79 33.27 32.75 33.17 1.5M
2025-03-25 32.65 32.86 32.55 32.72 1.1M
2025-03-24 32.15 32.57 31.81 32.50 1.3M
2025-03-21 31.79 32.24 31.53 32.02 20.7M
2025-03-20 31.55 32.25 31.54 31.99 1.9M
2025-03-19 31.62 31.87 31.20 31.69 2.0M
2025-03-18 31.62 31.70 31.22 31.42 1.8M
2025-03-17 31.19 31.57 30.52 31.56 3.2M
2025-03-14 31.27 31.53 31.16 31.50 1.3M
2025-03-13 31.02 31.56 30.92 31.08 1.6M
2025-03-12 31.12 31.22 30.51 30.88 2.0M
2025-03-11 32.11 32.13 31.06 31.07 1.9M
2025-03-10 31.89 32.72 31.73 31.97 1.4M
2025-03-07 31.68 32.21 31.38 32.07 0.9M
2025-03-06 31.51 31.73 31.27 31.64 1.0M
2025-03-05 31.92 32.18 31.46 31.76 1.4M
2025-03-04 32.89 32.89 31.77 32.03 1.3M
2025-03-03 32.86 33.64 32.78 33.06 1.3M
2025-02-28 32.96 33.15 32.59 32.91 1.8M
2025-02-27 32.43 33.01 32.37 32.74 1.2M
2025-02-26 32.45 32.66 32.27 32.35 1.3M
2025-02-25 32.68 33.09 32.23 32.45 2.0M
2025-02-24 32.36 32.91 32.26 32.38 1.9M
2025-02-21 33.13 33.32 32.40 32.43 1.5M
2025-02-20 32.67 33.25 32.67 32.81 1.8M
2025-02-19 32.30 33.24 32.30 32.81 2.1M
2025-02-18 32.55 32.82 32.13 32.75 1.6M
2025-02-14 32.38 32.79 32.19 32.77 1.7M
2025-02-13 32.20 32.41 31.80 32.34 1.3M
2025-02-12 32.09 32.29 31.61 31.96 1.1M
2025-02-11 32.71 32.74 32.44 32.58 1.3M
2025-02-10 33.07 33.15 32.56 32.79 1.3M
2025-02-07 33.67 33.67 32.63 32.97 1.7M
2025-02-06 35.00 35.00 33.03 33.61 1.6M
2025-02-05 34.07 34.29 33.47 34.23 1.2M
2025-02-04 33.59 34.21 33.21 33.94 1.2M
2025-02-03 33.61 34.01 33.16 33.66 0.7M
2025-01-31 34.43 34.58 33.76 34.02 0.8M
2025-01-30 34.41 34.86 34.24 34.58 1.1M
2025-01-29 34.11 34.51 33.71 33.99 1.1M
2025-01-28 34.38 34.49 34.02 34.26 0.9M
2025-01-27 33.62 34.50 33.55 34.44 0.8M
2025-01-24 33.12 33.41 33.04 33.38 0.7M
2025-01-23 32.95 33.38 32.95 33.34 0.6M
2025-01-22 33.17 33.32 32.94 33.22 0.6M
2025-01-21 33.17 33.48 33.06 33.34 1.0M
2025-01-17 33.36 33.36 32.73 32.94 0.9M
2025-01-16 32.57 33.20 32.25 33.09 1.0M
2025-01-15 32.66 32.66 32.23 32.57 1.1M
2025-01-14 31.34 32.08 31.34 31.90 2.9M
2025-01-13 30.42 31.21 30.42 31.19 1.6M
2025-01-10 30.98 31.19 30.46 30.60 1.9M
2025-01-08 31.42 31.72 31.30 31.64 1.8M
2025-01-07 31.64 32.11 31.47 31.73 1.4M
2025-01-06 32.19 32.36 31.56 31.65 1.2M
2025-01-03 32.00 32.41 31.97 32.23 1.1M
2025-01-02 31.97 32.33 31.79 31.92 1.2M