Skip to main content

Radian Group Inc (NY: RDN )

25.57 +0.03 (+0.12%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.93 26.11 25.36 25.54 1,551,680 -0.53(-2.03%)
May 30, 2023 25.82 26.11 25.63 26.07 1,350,161 +0.43(+1.68%)
May 26, 2023 24.84 25.99 24.81 25.64 3,267,629 +0.64(+2.54%)
May 25, 2023 24.99 25.13 24.68 25.00 1,849,033 -0.04(-0.16%)
May 24, 2023 25.28 25.37 24.77 25.04 2,084,019 -0.37(-1.44%)
May 23, 2023 25.14 25.52 25.08 25.41 2,023,779 +0.17(+0.67%)
May 22, 2023 25.60 25.70 25.21 25.24 1,381,634 -0.28(-1.09%)
May 19, 2023 25.77 25.83 25.33 25.52 1,862,643 -0.13(-0.50%)
May 18, 2023 25.13 25.71 25.12 25.65 1,099,120 +0.45(+1.77%)
May 17, 2023 24.87 25.37 24.69 25.20 1,682,545 +0.46(+1.84%)
May 16, 2023 24.78 25.00 24.65 24.75 1,458,854 -0.07(-0.28%)
May 15, 2023 24.70 24.85 24.56 24.82 1,616,816 +0.15(+0.60%)
May 12, 2023 24.88 24.91 24.48 24.67 1,126,293 -0.09(-0.36%)
May 11, 2023 24.49 24.76 24.38 24.76 1,008,248 +0.11(+0.44%)
May 10, 2023 24.84 24.88 24.20 24.65 1,911,389 -0.03(-0.12%)
May 09, 2023 24.30 24.77 24.18 24.68 1,697,464 +0.05(+0.20%)
May 08, 2023 24.51 24.72 24.33 24.63 1,306,402 +0.06(+0.24%)
May 05, 2023 24.28 24.57 23.98 24.57 1,937,495 +0.81(+3.42%)
May 04, 2023 23.68 24.21 22.92 23.76 1,861,961 +0.29(+1.22%)
May 03, 2023 23.41 23.89 23.22 23.47 2,811,026 +0.21(+0.89%)
May 02, 2023 23.76 23.76 22.73 23.26 1,972,373 -0.50(-2.09%)
May 01, 2023 23.92 24.29 23.73 23.76 2,362,368 -0.30(-1.24%)
Apr 28, 2023 23.64 24.16 23.61 24.05 1,844,222 +0.36(+1.51%)
Apr 27, 2023 23.11 23.76 23.09 23.70 1,720,275 +0.61(+2.66%)
Apr 26, 2023 22.94 23.24 22.88 23.08 999,906 +0.00(+0.00%)
Apr 25, 2023 22.96 23.22 22.88 23.08 1,069,578 -0.10(-0.43%)
Apr 24, 2023 23.10 23.34 23.02 23.18 924,241 +0.00(+0.00%)
Apr 21, 2023 23.28 23.30 22.92 23.18 986,470 -0.11(-0.47%)
Apr 20, 2023 23.01 23.29 22.94 23.29 1,235,928 +0.17(+0.73%)
Apr 19, 2023 23.13 23.19 22.81 23.12 1,213,711 +0.02(+0.09%)
Apr 18, 2023 23.27 23.32 22.98 23.10 1,479,209 -0.19(-0.81%)
Apr 17, 2023 23.19 23.35 23.05 23.29 1,132,853 -0.01(-0.04%)
Apr 14, 2023 23.23 23.38 23.02 23.30 1,061,565 +0.11(+0.47%)
Apr 13, 2023 23.12 23.28 22.96 23.19 1,086,426 +0.07(+0.30%)
Apr 12, 2023 22.93 23.22 22.82 23.12 1,673,322 +0.22(+0.95%)
Apr 11, 2023 22.38 23.02 22.24 22.90 1,864,456 +1.12(+5.14%)
Apr 10, 2023 21.76 21.96 21.65 21.78 1,552,894 +0.02(+0.09%)
Apr 06, 2023 21.66 21.90 21.66 21.76 687,554 +0.13(+0.60%)
Apr 05, 2023 21.52 21.82 21.52 21.64 1,311,926 -0.09(-0.41%)
Apr 04, 2023 22.05 22.09 21.47 21.72 1,339,349 -0.22(-0.99%)
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.