Skip to main content

Radian Group Inc (NY: RDN )

33.53 +0.29 (+0.87%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.67 21.12 20.61 21.11 1,599,857 +0.53(+2.55%)
Jan 30, 2023 20.67 20.76 20.46 20.59 1,083,557 -0.18(-0.87%)
Jan 27, 2023 20.90 21.02 20.61 20.77 952,902 -0.19(-0.91%)
Jan 26, 2023 20.54 21.04 20.53 20.96 1,023,795 +0.45(+2.19%)
Jan 25, 2023 19.95 20.51 19.90 20.51 1,129,926 +0.48(+2.38%)
Jan 24, 2023 20.11 20.40 20.03 20.03 1,350,560 -0.14(-0.71%)
Jan 23, 2023 20.17 20.33 20.01 20.18 1,180,321 +0.01(+0.05%)
Jan 20, 2023 20.15 20.21 19.80 20.17 1,336,187 +0.18(+0.91%)
Jan 19, 2023 19.57 20.00 19.37 19.99 1,302,997 +0.29(+1.45%)
Jan 18, 2023 19.94 20.28 19.47 19.70 2,468,608 +0.78(+4.14%)
Jan 17, 2023 18.92 19.02 18.61 18.92 1,085,208 +0.11(+0.56%)
Jan 13, 2023 18.68 18.88 18.49 18.81 803,045 +0.02(+0.10%)
Jan 12, 2023 18.73 18.84 18.52 18.79 822,406 +0.17(+0.92%)
Jan 11, 2023 18.23 18.67 18.15 18.62 923,867 +0.50(+2.74%)
Jan 10, 2023 18.00 18.12 17.73 18.12 934,726 +0.14(+0.80%)
Jan 09, 2023 17.95 18.13 17.83 17.98 1,291,859 +0.11(+0.59%)
Jan 06, 2023 17.82 17.92 17.44 17.87 1,637,770 -0.21(-1.16%)
Jan 05, 2023 18.43 18.43 18.08 18.08 784,503 -0.45(-2.42%)
Jan 04, 2023 18.67 18.74 18.37 18.53 772,779 +0.05(+0.26%)
Jan 03, 2023 18.35 18.64 18.27 18.49 1,026,106 +0.27(+1.47%)
Dec 30, 2022 18.23 18.36 18.13 18.22 716,019 -0.14(-0.78%)
Dec 29, 2022 18.03 18.38 17.97 18.36 910,220 +0.37(+2.07%)
Dec 28, 2022 18.30 18.31 17.97 17.99 691,308 -0.25(-1.36%)
Dec 27, 2022 18.21 18.33 18.13 18.24 740,426 +0.04(+0.21%)
Dec 23, 2022 17.98 18.22 17.89 18.20 474,717 +0.21(+1.17%)
Dec 22, 2022 18.18 18.20 17.72 17.99 867,711 -0.30(-1.62%)
Dec 21, 2022 17.95 18.38 17.82 18.29 888,105 +0.56(+3.18%)
Dec 20, 2022 17.77 17.90 17.66 17.72 1,234,901 +0.01(+0.05%)
Dec 19, 2022 17.87 18.07 17.58 17.71 1,901,623 -0.16(-0.91%)
Dec 16, 2022 17.72 17.88 17.51 17.87 3,705,492 -0.06(-0.32%)
Dec 15, 2022 17.75 18.09 17.62 17.93 2,419,066 +0.36(+2.07%)
Dec 14, 2022 17.77 17.93 17.44 17.57 1,430,161 -0.16(-0.92%)
Dec 13, 2022 18.31 18.31 17.71 17.73 1,887,936 -0.08(-0.43%)
Dec 12, 2022 17.53 17.82 17.33 17.81 1,035,851 +0.29(+1.64%)
Dec 09, 2022 17.55 17.63 17.48 17.52 921,831 -0.11(-0.65%)
Dec 08, 2022 17.56 17.72 17.43 17.64 1,097,303 +0.16(+0.93%)
Dec 07, 2022 17.30 17.59 17.20 17.47 1,570,388 +0.09(+0.49%)
Dec 06, 2022 17.43 17.57 17.04 17.39 1,712,685 -0.23(-1.30%)
Dec 05, 2022 18.00 18.00 17.50 17.62 1,137,676 -0.54(-2.95%)
Dec 02, 2022 18.10 18.32 17.95 18.15 1,153,544 -0.19(-1.04%)
Dec 01, 2022 18.81 18.99 18.19 18.34 1,042,519 -0.35(-1.89%)
Nov 30, 2022 18.38 18.73 18.07 18.70 1,747,206 +0.27(+1.45%)
Nov 29, 2022 18.30 18.49 18.20 18.43 1,376,311 +0.06(+0.31%)
Nov 28, 2022 18.40 18.59 18.26 18.37 1,322,060 -0.09(-0.47%)
Nov 25, 2022 18.61 18.69 18.38 18.46 480,749 -0.15(-0.82%)
Nov 23, 2022 18.52 18.73 18.45 18.61 789,531 +0.04(+0.21%)
Nov 22, 2022 18.60 18.73 18.50 18.57 768,521 +0.12(+0.67%)
Nov 21, 2022 18.28 18.45 18.21 18.45 1,161,978 +0.18(+0.99%)
Nov 18, 2022 18.38 18.49 17.96 18.27 1,167,879 +0.28(+1.54%)
Nov 17, 2022 17.85 18.02 17.76 17.99 1,338,446 -0.07(-0.37%)
Nov 16, 2022 18.21 18.35 17.86 18.06 1,331,817 -0.23(-1.24%)
Nov 15, 2022 18.78 18.99 18.14 18.28 1,632,812 -0.25(-1.33%)
Nov 14, 2022 19.00 19.00 18.40 18.53 1,589,287 -0.60(-3.11%)
Nov 11, 2022 19.71 19.91 19.11 19.12 1,552,432 -0.61(-3.11%)
Nov 10, 2022 19.39 19.99 19.25 19.74 2,468,875 +1.06(+5.67%)
Nov 09, 2022 19.00 19.18 18.67 18.68 1,699,178 -0.78(-3.98%)
Nov 08, 2022 19.61 19.86 19.25 19.45 1,192,693 -0.09(-0.48%)
Nov 07, 2022 19.81 20.11 19.33 19.55 1,800,822 -0.08(-0.39%)
Nov 04, 2022 19.45 19.64 19.02 19.62 1,256,277 +0.26(+1.32%)
Nov 03, 2022 19.56 19.86 19.07 19.37 1,046,819 -0.04(-0.19%)
Nov 02, 2022 19.51 20.13 19.41 19.41 2,594,481 -0.29(-1.49%)
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.