Radian Group Inc (NY: RDN )

19.43 +0.11 (+0.54%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 19.48 19.56 19.24 19.32 459,287 -0.16(-0.82%)
Nov 23, 2022 19.39 19.60 19.31 19.48 754,283 +0.04(+0.21%)
Nov 22, 2022 19.47 19.61 19.36 19.44 734,211 +0.13(+0.67%)
Nov 21, 2022 19.13 19.31 19.06 19.31 1,110,102 +0.19(+0.99%)
Nov 18, 2022 19.24 19.35 18.80 19.12 1,115,740 +0.29(+1.54%)
Nov 17, 2022 18.68 18.86 18.59 18.83 1,278,691 -0.07(-0.37%)
Nov 16, 2022 19.06 19.21 18.69 18.90 1,272,359 -0.24(-1.24%)
Nov 15, 2022 19.66 19.88 18.99 19.14 1,559,916 -0.26(-1.33%)
Nov 14, 2022 19.89 19.89 19.26 19.39 1,518,334 -0.62(-3.11%)
Nov 11, 2022 20.63 20.84 20.01 20.02 1,483,124 -0.64(-3.11%)
Nov 10, 2022 20.29 20.93 20.15 20.66 2,358,652 +1.11(+5.67%)
Nov 09, 2022 19.89 20.08 19.54 19.55 1,623,318 -0.81(-3.98%)
Nov 08, 2022 20.52 20.79 20.15 20.36 1,139,446 -0.10(-0.48%)
Nov 07, 2022 20.74 21.05 20.24 20.46 1,720,425 -0.08(-0.39%)
Nov 04, 2022 20.36 20.56 19.90 20.54 1,200,191 +0.27(+1.32%)
Nov 03, 2022 20.47 20.78 19.96 20.27 1,000,084 -0.04(-0.19%)
Nov 02, 2022 20.42 21.07 20.31 20.31 2,478,652 -0.31(-1.49%)
Nov 01, 2022 20.79 21.32 20.48 20.62 1,327,557 -0.03(-0.14%)
Oct 31, 2022 20.37 20.76 20.30 20.65 1,400,104 +0.20(+0.97%)
Oct 28, 2022 20.46 20.69 20.33 20.45 1,208,290 +0.17(+0.83%)
Oct 27, 2022 20.28 20.58 20.12 20.28 880,251 +0.27(+1.33%)
Oct 26, 2022 20.26 20.28 19.99 20.02 875,399 -0.07(-0.35%)
Oct 25, 2022 19.51 20.10 19.48 20.09 1,360,462 +0.58(+2.99%)
Oct 24, 2022 19.14 19.77 18.99 19.50 1,376,584 +0.51(+2.71%)
Oct 21, 2022 18.78 19.04 18.53 18.99 1,218,185 +0.32(+1.70%)
Oct 20, 2022 18.97 19.20 18.47 18.67 1,138,949 -0.35(-1.82%)
Oct 19, 2022 19.10 19.35 18.71 19.02 1,629,570 -0.27(-1.39%)
Oct 18, 2022 19.41 19.61 19.00 19.29 1,472,145 +0.22(+1.14%)
Oct 17, 2022 19.17 19.41 18.87 19.07 2,377,090 +0.47(+2.55%)
Oct 14, 2022 19.35 19.42 18.57 18.59 1,269,437 -0.66(-3.44%)
Oct 13, 2022 18.57 19.44 18.12 19.26 2,431,965 +0.48(+2.58%)
Oct 12, 2022 19.12 19.12 18.58 18.77 2,050,075 -0.32(-1.66%)
Oct 11, 2022 18.80 19.35 18.80 19.09 1,941,456 +0.16(+0.84%)
Oct 10, 2022 19.72 19.75 18.91 18.93 1,575,737 -0.77(-3.92%)
Oct 07, 2022 20.31 20.48 19.68 19.70 1,267,911 -0.83(-4.05%)
Oct 06, 2022 20.48 20.63 20.14 20.53 1,772,604 -0.08(-0.38%)
Oct 05, 2022 20.59 20.67 20.25 20.61 1,786,615 -0.28(-1.33%)
Oct 04, 2022 19.90 20.89 19.90 20.89 1,751,887 +1.13(+5.71%)
Oct 03, 2022 19.37 19.79 19.13 19.76 1,618,491 +0.67(+3.52%)
Sep 30, 2022 19.15 19.39 19.07 19.09 1,813,311 -0.08(-0.41%)
Sep 29, 2022 19.06 19.19 18.82 19.17 1,442,192 -0.11(-0.56%)
Sep 28, 2022 19.01 19.42 18.99 19.28 1,158,079 +0.40(+2.10%)
Sep 27, 2022 19.09 19.27 18.68 18.88 1,374,431 -0.05(-0.26%)
Sep 26, 2022 19.28 19.52 18.87 18.93 1,391,375 -0.49(-2.55%)
Sep 23, 2022 19.46 19.60 19.20 19.42 1,269,812 -0.27(-1.36%)
Sep 22, 2022 20.47 20.47 19.69 19.69 1,530,146 -0.72(-3.54%)
Sep 21, 2022 20.78 20.89 20.39 20.41 791,278 -0.20(-0.96%)
Sep 20, 2022 20.70 20.70 20.35 20.61 1,113,849 -0.19(-0.90%)
Sep 19, 2022 20.44 20.89 20.44 20.80 885,962 +0.20(+0.96%)
Sep 16, 2022 20.47 20.63 20.26 20.60 4,170,324 +0.00(+0.00%)
Sep 15, 2022 20.46 20.91 20.41 20.60 1,194,557 +0.17(+0.82%)
Sep 14, 2022 20.76 20.86 20.30 20.43 1,189,006 -0.28(-1.34%)
Sep 13, 2022 20.93 20.97 20.58 20.71 1,169,332 -0.51(-2.42%)
Sep 12, 2022 21.05 21.29 20.93 21.22 783,624 +0.29(+1.37%)
Sep 09, 2022 20.54 20.96 20.53 20.94 1,194,511 +0.48(+2.37%)
Sep 08, 2022 20.13 20.46 20.00 20.45 1,206,244 +0.22(+1.08%)
Sep 07, 2022 20.00 20.30 19.91 20.24 1,236,599 +0.25(+1.24%)
Sep 06, 2022 20.21 20.36 19.88 19.99 1,731,047 -0.32(-1.56%)
Sep 02, 2022 20.53 20.67 20.23 20.30 1,045,945 -0.02(-0.10%)
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.