Skip to main content

Radian Group Inc (NY: RDN )

33.47 +0.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.62 25.01 24.55 24.89 818,388 +0.29(+1.20%)
Oct 30, 2023 24.71 24.81 24.48 24.60 836,256 +0.12(+0.48%)
Oct 27, 2023 24.66 24.71 24.18 24.48 1,288,586 -0.21(-0.84%)
Oct 26, 2023 24.49 24.86 24.40 24.69 1,128,443 +0.30(+1.25%)
Oct 25, 2023 24.29 24.61 24.29 24.38 1,142,534 -0.16(-0.64%)
Oct 24, 2023 24.58 24.71 24.30 24.54 1,179,327 +0.09(+0.36%)
Oct 23, 2023 24.39 24.64 24.23 24.45 1,153,108 -0.06(-0.24%)
Oct 20, 2023 24.83 24.96 24.48 24.51 1,101,552 -0.23(-0.91%)
Oct 19, 2023 25.39 25.55 24.61 24.73 1,448,291 -0.73(-2.85%)
Oct 18, 2023 25.87 25.97 25.42 25.46 1,033,588 -0.55(-2.11%)
Oct 17, 2023 26.06 26.41 25.95 26.01 1,386,521 -0.22(-0.82%)
Oct 16, 2023 26.06 26.33 25.84 26.23 1,593,509 +0.43(+1.68%)
Oct 13, 2023 26.29 26.33 25.66 25.80 1,236,952 -0.38(-1.46%)
Oct 12, 2023 26.82 26.82 25.85 26.18 1,020,754 -0.54(-2.02%)
Oct 11, 2023 26.25 26.73 26.25 26.72 1,087,008 +0.44(+1.68%)
Oct 10, 2023 26.31 26.55 26.28 26.28 980,880 +0.07(+0.26%)
Oct 09, 2023 25.80 26.37 25.80 26.21 1,334,265 +0.44(+1.72%)
Oct 06, 2023 25.82 26.18 25.74 25.77 1,420,184 -0.13(-0.49%)
Oct 05, 2023 25.20 25.92 25.20 25.89 1,801,396 +0.71(+2.81%)
Oct 04, 2023 24.41 25.22 24.25 25.19 1,662,399 +0.78(+3.18%)
Oct 03, 2023 24.49 24.68 24.13 24.41 1,543,604 -0.24(-0.96%)
Oct 02, 2023 24.69 24.87 24.50 24.65 1,338,633 -0.02(-0.08%)
Sep 29, 2023 24.94 24.96 24.55 24.67 1,588,028 -0.24(-0.95%)
Sep 28, 2023 24.69 25.18 24.69 24.90 1,556,360 +0.26(+1.04%)
Sep 27, 2023 24.78 24.92 24.51 24.65 947,572 +0.04(+0.16%)
Sep 26, 2023 24.81 25.01 24.60 24.61 1,356,153 -0.35(-1.42%)
Sep 25, 2023 24.68 25.09 24.93 24.96 658,663 +0.16(+0.63%)
Sep 22, 2023 24.82 25.03 24.78 24.80 855,947 -0.03(-0.12%)
Sep 21, 2023 25.22 25.27 24.82 24.83 1,346,061 -0.50(-1.98%)
Sep 20, 2023 26.01 26.01 25.29 25.33 1,064,681 -0.49(-1.90%)
Sep 19, 2023 26.18 26.33 25.76 25.82 878,633 -0.35(-1.35%)
Sep 18, 2023 25.88 26.28 25.69 26.18 946,621 +0.56(+2.19%)
Sep 15, 2023 25.06 25.64 25.05 25.62 3,476,008 +0.35(+1.40%)
Sep 14, 2023 25.53 25.74 25.13 25.27 1,225,944 -0.18(-0.69%)
Sep 13, 2023 26.16 26.19 25.35 25.44 1,163,767 -0.69(-2.63%)
Sep 12, 2023 25.97 26.19 25.94 26.13 642,337 +0.18(+0.68%)
Sep 11, 2023 26.16 26.26 25.90 25.95 883,161 -0.19(-0.71%)
Sep 08, 2023 26.10 26.32 25.96 26.14 474,312 -0.01(-0.04%)
Sep 07, 2023 25.94 26.21 25.90 26.15 672,536 +0.25(+0.95%)
Sep 06, 2023 26.03 26.13 25.75 25.90 682,343 -0.07(-0.26%)
Sep 05, 2023 26.50 26.57 25.38 25.97 1,316,524 -0.78(-2.90%)
Sep 01, 2023 26.67 27.04 26.64 26.75 827,152 +0.15(+0.55%)
Aug 31, 2023 26.56 26.73 26.41 26.60 1,285,056 +0.04(+0.15%)
Aug 30, 2023 26.65 26.83 26.51 26.56 1,202,243 -0.09(-0.33%)
Aug 29, 2023 26.52 26.69 26.36 26.65 921,977 +0.11(+0.41%)
Aug 28, 2023 26.61 26.82 26.52 26.54 794,866 -0.06(-0.22%)
Aug 25, 2023 26.63 26.81 26.36 26.60 1,062,671 +0.15(+0.56%)
Aug 24, 2023 26.13 26.49 26.13 26.45 1,317,788 +0.36(+1.39%)
Aug 23, 2023 25.85 26.17 25.80 26.09 1,003,885 +0.30(+1.18%)
Aug 22, 2023 25.95 26.18 25.76 25.79 1,204,834 -0.09(-0.34%)
Aug 21, 2023 26.12 26.28 25.86 25.87 1,343,702 -0.21(-0.79%)
Aug 18, 2023 25.69 26.24 25.69 26.08 1,116,030 +0.27(+1.05%)
Aug 17, 2023 26.12 26.28 25.76 25.81 1,134,425 -0.19(-0.75%)
Aug 16, 2023 26.47 26.70 25.97 26.01 996,045 -0.51(-1.91%)
Aug 15, 2023 26.76 26.82 26.50 26.51 846,080 -0.40(-1.48%)
Aug 14, 2023 26.84 26.96 26.73 26.91 713,726 +0.03(+0.11%)
Aug 11, 2023 26.71 26.96 26.70 26.88 652,793 +0.12(+0.44%)
Aug 10, 2023 27.46 27.51 26.63 26.76 913,510 -0.59(-2.17%)
Aug 09, 2023 27.30 27.51 27.20 27.36 847,047 +0.06(+0.21%)
Aug 08, 2023 27.16 27.37 26.92 27.30 918,816 +0.03(+0.11%)
Aug 07, 2023 27.08 27.52 27.08 27.27 991,248 +0.14(+0.50%)
Aug 04, 2023 26.80 27.37 26.76 27.13 1,390,958 +0.37(+1.38%)
Aug 03, 2023 26.39 27.07 26.34 26.76 1,798,836 +0.46(+1.74%)
Aug 02, 2023 26.01 26.68 26.01 26.31 1,560,188 +0.08(+0.30%)
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.