Radian Group Inc (NY: RDN )

22.20 +0.09 (+0.43%)
Streaming Delayed Price Updated: 10:53 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.64 22.11 21.57 22.10 1,528,432 +0.55(+2.55%)
Jan 30, 2023 21.64 21.73 21.41 21.55 1,035,182 -0.19(-0.87%)
Jan 27, 2023 21.88 22.00 21.57 21.74 910,361 -0.20(-0.91%)
Jan 26, 2023 21.50 22.02 21.49 21.94 978,089 +0.47(+2.19%)
Jan 25, 2023 20.88 21.47 20.83 21.47 1,079,481 +0.50(+2.38%)
Jan 24, 2023 21.05 21.36 20.97 20.97 1,290,265 -0.15(-0.71%)
Jan 23, 2023 21.11 21.28 20.95 21.12 1,127,626 +0.01(+0.05%)
Jan 20, 2023 21.09 21.15 20.73 21.11 1,276,534 +0.19(+0.91%)
Jan 19, 2023 20.48 20.93 20.27 20.92 1,244,826 +0.30(+1.45%)
Jan 18, 2023 20.87 21.23 20.38 20.62 2,358,398 +0.82(+4.14%)
Jan 17, 2023 19.80 19.91 19.48 19.80 1,036,760 +0.11(+0.56%)
Jan 13, 2023 19.55 19.76 19.35 19.69 767,194 +0.02(+0.10%)
Jan 12, 2023 19.61 19.72 19.39 19.67 785,690 +0.18(+0.92%)
Jan 11, 2023 19.08 19.55 19.00 19.49 882,622 +0.52(+2.74%)
Jan 10, 2023 18.84 18.97 18.56 18.97 892,996 +0.15(+0.80%)
Jan 09, 2023 18.79 18.98 18.66 18.82 1,234,185 +0.11(+0.59%)
Jan 06, 2023 18.65 18.76 18.25 18.71 1,564,653 -0.22(-1.16%)
Jan 05, 2023 19.29 19.29 18.93 18.93 749,480 -0.47(-2.42%)
Jan 04, 2023 19.54 19.62 19.23 19.40 738,279 +0.05(+0.26%)
Jan 03, 2023 19.21 19.52 19.12 19.35 980,296 +0.28(+1.47%)
Dec 30, 2022 19.08 19.22 18.98 19.07 684,053 -0.15(-0.78%)
Dec 29, 2022 18.87 19.24 18.81 19.22 869,584 +0.39(+2.07%)
Dec 28, 2022 19.16 19.17 18.81 18.83 660,445 -0.26(-1.36%)
Dec 27, 2022 19.06 19.18 18.98 19.09 707,370 +0.04(+0.21%)
Dec 23, 2022 18.82 19.07 18.73 19.05 453,524 +0.22(+1.17%)
Dec 22, 2022 19.03 19.05 18.55 18.83 828,973 -0.31(-1.62%)
Dec 21, 2022 18.79 19.23 18.65 19.14 848,456 +0.59(+3.18%)
Dec 20, 2022 18.60 18.73 18.48 18.55 1,179,770 +0.01(+0.05%)
Dec 19, 2022 18.71 18.91 18.41 18.54 1,816,726 -0.17(-0.91%)
Dec 16, 2022 18.55 18.72 18.33 18.71 3,540,062 -0.06(-0.32%)
Dec 15, 2022 18.58 18.94 18.44 18.77 2,311,068 +0.38(+2.07%)
Dec 14, 2022 18.60 18.77 18.25 18.39 1,366,312 -0.17(-0.92%)
Dec 13, 2022 19.17 19.17 18.54 18.56 1,803,650 -0.08(-0.43%)
Dec 12, 2022 18.35 18.65 18.14 18.64 989,606 +0.30(+1.64%)
Dec 09, 2022 18.37 18.45 18.30 18.34 880,677 -0.12(-0.65%)
Dec 08, 2022 18.38 18.55 18.24 18.46 1,048,315 +0.17(+0.93%)
Dec 07, 2022 18.11 18.42 18.00 18.29 1,500,279 +0.09(+0.49%)
Dec 06, 2022 18.24 18.39 17.84 18.20 1,636,223 -0.24(-1.30%)
Dec 05, 2022 18.84 18.84 18.32 18.44 1,086,885 -0.56(-2.95%)
Dec 02, 2022 18.95 19.18 18.79 19.00 1,102,045 -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.