Radian Group Inc (NY: RDN )

35.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.64 20.87 20.29 20.32 1,232,875 -0.38(-1.81%)
Mar 30, 2022 21.04 21.14 20.59 20.70 1,190,581 -0.34(-1.61%)
Mar 29, 2022 21.10 21.20 20.84 21.04 1,791,805 +0.16(+0.79%)
Mar 28, 2022 20.89 21.00 20.57 20.87 1,089,404 -0.10(-0.48%)
Mar 25, 2022 20.91 21.05 20.86 20.97 1,497,491 +0.13(+0.61%)
Mar 24, 2022 20.64 20.85 20.47 20.84 1,525,435 +0.30(+1.47%)
Mar 23, 2022 20.76 20.90 20.47 20.54 1,493,282 -0.37(-1.75%)
Mar 22, 2022 20.93 21.06 20.72 20.91 1,571,989 +0.21(+1.02%)
Mar 21, 2022 20.70 21.02 20.64 20.70 2,291,382 +0.04(+0.18%)
Mar 18, 2022 20.78 20.89 20.34 20.66 8,989,965 -0.15(-0.70%)
Mar 17, 2022 21.18 21.32 20.78 20.81 4,555,555 -0.53(-2.49%)
Mar 16, 2022 21.68 21.80 21.14 21.34 3,708,428 -0.17(-0.81%)
Mar 15, 2022 21.51 21.72 21.31 21.51 2,760,686 +0.11(+0.51%)
Mar 14, 2022 21.78 21.88 21.22 21.40 1,440,495 +0.00(+0.00%)
Mar 11, 2022 21.50 21.71 21.36 21.40 2,253,551 -0.02(-0.09%)
Mar 10, 2022 21.06 21.49 20.94 21.42 3,155,659 +0.13(+0.60%)
Mar 09, 2022 21.68 21.73 21.25 21.29 2,178,875 +0.21(+1.00%)
Mar 08, 2022 21.32 21.52 20.63 21.08 3,869,337 -0.05(-0.26%)
Mar 07, 2022 21.79 21.79 21.08 21.14 2,245,053 -0.70(-3.23%)
Mar 04, 2022 21.88 21.93 21.41 21.84 2,534,460 -0.44(-1.97%)
Mar 03, 2022 22.66 22.73 22.14 22.28 1,998,564 -0.23(-1.02%)
Mar 02, 2022 21.61 22.66 21.58 22.51 4,179,352 +1.13(+5.31%)
Mar 01, 2022 21.73 21.84 21.08 21.37 1,882,194 -0.49(-2.26%)
Feb 28, 2022 21.61 21.91 21.33 21.87 2,386,310 -0.02(-0.08%)
Feb 25, 2022 21.61 21.97 21.65 21.89 1,754,714 +0.45(+2.09%)
Feb 24, 2022 21.27 21.60 20.80 21.44 2,040,560 -0.38(-1.76%)
Feb 23, 2022 21.73 22.18 21.50 21.82 3,075,431 +0.67(+3.16%)
Feb 22, 2022 21.35 21.42 21.09 21.15 2,150,050 -0.21(-0.98%)
Feb 18, 2022 21.36 0 +0.15(+0.69%)
Feb 17, 2022 21.47 21.54 21.06 21.22 1,125,839 -0.50(-2.32%)
Feb 16, 2022 21.63 21.79 21.52 21.72 1,424,825 +0.07(+0.33%)
Feb 15, 2022 21.49 21.69 21.47 21.65 1,629,854 +0.31(+1.45%)
Feb 14, 2022 21.77 21.81 21.18 21.34 1,172,852 -0.34(-1.55%)
Feb 11, 2022 21.49 22.07 21.33 21.68 2,418,693 +0.19(+0.89%)
Feb 10, 2022 21.45 21.94 21.28 21.49 4,115,182 +0.17(+0.81%)
Feb 09, 2022 21.84 21.98 21.27 21.31 1,996,359 -0.56(-2.57%)
Feb 08, 2022 21.33 21.98 21.07 21.88 3,756,915 +0.75(+3.57%)
Feb 07, 2022 20.31 21.32 20.14 21.12 8,921,448 +0.82(+4.02%)
Feb 04, 2022 20.04 20.46 19.97 20.31 2,579,592 +0.15(+0.72%)
Feb 03, 2022 20.30 20.07 20.16 1,742,695 -0.13(-0.63%)
Feb 02, 2022 20.25 20.42 20.11 20.29 1,349,949 -0.04(-0.18%)
Feb 01, 2022 20.22 20.53 20.20 20.32 1,853,995 +0.01(+0.04%)
Jan 31, 2022 20.02 20.34 20.32 1,449,219 +0.14(+0.67%)
Jan 28, 2022 19.85 20.17 19.59 20.18 1,101,726 +0.39(+1.97%)
Jan 27, 2022 20.53 20.66 19.68 19.79 1,639,372 -0.60(-2.94%)
Jan 26, 2022 20.71 20.89 20.16 20.39 1,678,328 -0.21(-1.01%)
Jan 25, 2022 19.83 20.67 19.61 20.60 2,601,675 +0.58(+2.90%)
Jan 24, 2022 19.69 20.11 19.40 20.02 2,189,696 +0.11(+0.55%)
Jan 21, 2022 20.40 20.43 19.84 19.91 1,619,392 -0.52(-2.53%)
Jan 20, 2022 20.64 20.96 20.39 20.42 2,068,071 -0.22(-1.05%)
Jan 19, 2022 21.05 21.17 20.61 20.64 3,272,668 -0.41(-1.94%)
Jan 18, 2022 21.30 21.43 21.01 21.05 2,094,852 -0.35(-1.65%)
Jan 14, 2022 21.40 0 +0.06(+0.30%)
Jan 13, 2022 21.37 21.54 21.24 21.34 2,034,056 +0.06(+0.30%)
Jan 12, 2022 21.39 21.51 21.02 21.28 1,495,664 -0.02(-0.08%)
Jan 11, 2022 21.43 21.61 21.22 21.30 2,833,284 -0.15(-0.68%)
Jan 10, 2022 20.64 21.44 20.63 21.44 3,616,435 +0.97(+4.74%)
Jan 07, 2022 20.06 20.48 19.97 20.47 1,805,406 +0.52(+2.59%)
Jan 06, 2022 19.63 19.97 19.52 19.95 1,729,656 +0.51(+2.61%)
Jan 05, 2022 19.63 19.86 19.43 19.44 1,971,123 +0.00(+0.00%)
Jan 04, 2022 19.33 19.64 19.29 19.44 3,406,385 +0.20(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.