Radian Group Inc (NY: RDN )

35.09 -0.34 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.69 23.19 22.66 23.09 1,921,264 +0.34(+1.51%)
Apr 27, 2023 22.19 22.81 22.17 22.75 1,792,139 +0.59(+2.66%)
Apr 26, 2023 22.02 22.31 21.97 22.16 1,041,676 +0.00(+0.00%)
Apr 25, 2023 22.04 22.29 21.97 22.16 1,114,259 -0.10(-0.43%)
Apr 24, 2023 22.18 22.40 22.09 22.25 962,851 +0.00(+0.00%)
Apr 21, 2023 22.35 22.37 22.00 22.25 1,027,679 -0.10(-0.47%)
Apr 20, 2023 22.09 22.36 22.02 22.36 1,287,559 +0.16(+0.73%)
Apr 19, 2023 22.20 22.26 21.90 22.19 1,264,414 +0.02(+0.09%)
Apr 18, 2023 22.34 22.38 22.06 22.18 1,541,003 -0.18(-0.81%)
Apr 17, 2023 22.26 22.41 22.13 22.36 1,180,178 -0.01(-0.04%)
Apr 14, 2023 22.30 22.44 22.09 22.37 1,105,911 +0.10(+0.47%)
Apr 13, 2023 22.19 22.35 22.04 22.26 1,131,811 +0.07(+0.30%)
Apr 12, 2023 22.01 22.29 21.91 22.19 1,743,225 +0.21(+0.95%)
Apr 11, 2023 21.48 22.10 21.35 21.99 1,942,343 +1.07(+5.14%)
Apr 10, 2023 20.89 21.08 20.78 20.91 1,617,766 +0.02(+0.09%)
Apr 06, 2023 20.79 21.02 20.79 20.89 716,276 +0.12(+0.60%)
Apr 05, 2023 20.65 20.94 20.65 20.77 1,366,732 -0.09(-0.41%)
Apr 04, 2023 21.17 21.21 20.61 20.85 1,395,300 -0.21(-0.99%)
Apr 03, 2023 21.00 21.21 20.88 21.06 1,391,661 +0.04(+0.18%)
Mar 31, 2023 20.89 21.04 20.76 21.02 1,390,294 +0.20(+0.96%)
Mar 30, 2023 20.82 20.95 20.63 20.82 980,741 +0.13(+0.64%)
Mar 29, 2023 20.61 20.71 20.48 20.69 1,211,434 +0.28(+1.35%)
Mar 28, 2023 20.39 20.58 20.19 20.42 1,265,033 -0.11(-0.56%)
Mar 27, 2023 20.80 20.86 20.28 20.53 1,553,684 +0.10(+0.51%)
Mar 24, 2023 19.29 20.44 19.26 20.43 1,780,140 +0.87(+4.43%)
Mar 23, 2023 19.79 19.96 19.49 19.56 2,190,753 -0.08(-0.39%)
Mar 22, 2023 20.12 20.30 19.64 19.64 1,884,145 -0.55(-2.73%)
Mar 21, 2023 20.38 20.62 20.13 20.19 2,157,719 +0.28(+1.39%)
Mar 20, 2023 19.63 20.15 19.50 19.91 2,771,271 +0.53(+2.75%)
Mar 17, 2023 19.96 20.02 19.04 19.38 38,365,396 -0.82(-4.05%)
Mar 16, 2023 19.47 20.39 19.23 20.20 3,754,186 +0.37(+1.87%)
Mar 15, 2023 19.50 19.91 19.30 19.83 4,393,588 -0.21(-1.04%)
Mar 14, 2023 20.19 20.57 19.81 20.04 4,261,798 +0.34(+1.74%)
Mar 13, 2023 19.74 20.22 19.16 19.69 4,260,416 -0.46(-2.27%)
Mar 10, 2023 20.82 20.95 20.02 20.15 3,730,842 -0.68(-3.29%)
Mar 09, 2023 21.55 21.66 20.83 20.83 3,033,863 -0.77(-3.57%)
Mar 08, 2023 21.60 21.97 21.44 21.60 2,747,635 +0.06(+0.26%)
Mar 07, 2023 21.56 21.82 21.45 21.55 3,214,525 -0.19(-0.87%)
Mar 06, 2023 21.96 22.68 21.67 21.74 7,407,267 +0.89(+4.29%)
Mar 03, 2023 20.67 20.87 20.57 20.84 1,029,912 +0.36(+1.76%)
Mar 02, 2023 20.05 20.57 20.05 20.48 1,107,311 +0.18(+0.89%)
Mar 01, 2023 20.20 20.42 20.04 20.30 1,962,455 -0.01(-0.05%)
Feb 28, 2023 20.56 20.76 20.28 20.31 2,301,871 -0.20(-0.97%)
Feb 27, 2023 20.74 20.80 20.43 20.51 637,186 -0.10(-0.46%)
Feb 24, 2023 20.36 20.63 20.24 20.61 777,933 +0.01(+0.07%)
Feb 23, 2023 20.58 20.70 20.28 20.59 953,792 +0.04(+0.18%)
Feb 22, 2023 20.48 20.71 20.43 20.55 1,294,239 +0.14(+0.69%)
Feb 21, 2023 20.93 21.01 20.25 20.41 1,396,917 -0.77(-3.64%)
Feb 17, 2023 21.08 21.21 20.84 21.18 932,894 +0.19(+0.90%)
Feb 16, 2023 20.99 21.18 20.89 21.00 1,032,097 +0.02(+0.09%)
Feb 15, 2023 20.70 21.00 20.65 20.98 719,173 +0.14(+0.68%)
Feb 14, 2023 20.80 20.92 20.59 20.84 1,014,408 +0.00(+0.00%)
Feb 13, 2023 20.59 20.91 20.58 20.84 1,660,335 +0.15(+0.73%)
Feb 10, 2023 20.70 20.90 20.52 20.69 1,258,472 -0.03(-0.14%)
Feb 09, 2023 21.13 21.13 19.93 20.71 2,117,378 +0.02(+0.09%)
Feb 08, 2023 20.88 21.02 20.55 20.70 1,830,132 -0.38(-1.79%)
Feb 07, 2023 20.95 21.09 20.41 21.07 1,986,787 +0.12(+0.58%)
Feb 06, 2023 21.27 21.41 20.75 20.95 1,582,838 -0.51(-2.37%)
Feb 03, 2023 21.39 21.79 21.36 21.46 1,496,780 -0.11(-0.52%)
Feb 02, 2023 21.22 21.86 21.16 21.57 1,628,159 +0.47(+2.23%)
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.