Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.05 16.27 15.87 16.09 8,501,586 +0.14(+0.86%)
Jun 29, 2015 15.99 16.27 15.81 15.95 3,482,673 -0.23(-1.43%)
Jun 26, 2015 16.23 16.41 16.17 16.18 3,925,578 -0.04(-0.26%)
Jun 25, 2015 16.02 16.28 16.00 16.23 2,637,717 +0.22(+1.39%)
Jun 24, 2015 16.12 16.25 15.94 16.00 2,987,782 -0.18(-1.11%)
Jun 23, 2015 16.17 16.34 16.09 16.18 3,331,215 +0.03(+0.16%)
Jun 22, 2015 15.87 16.20 15.88 16.16 3,041,904 +0.29(+1.84%)
Jun 19, 2015 15.95 16.02 15.80 15.87 4,629,404 -0.14(-0.86%)
Jun 18, 2015 16.07 16.22 15.96 16.00 7,706,981 -0.02(-0.11%)
Jun 17, 2015 16.04 16.08 15.89 16.02 5,058,119 +0.09(+0.54%)
Jun 16, 2015 15.73 15.99 15.67 15.93 1,798,394 +0.18(+1.14%)
Jun 15, 2015 15.67 15.82 15.50 15.75 1,625,091 +0.01(+0.05%)
Jun 12, 2015 15.69 15.85 15.57 15.75 2,403,739 +0.01(+0.05%)
Jun 11, 2015 15.59 15.76 15.44 15.74 7,921,815 +0.21(+1.33%)
Jun 10, 2015 15.28 15.65 15.21 15.53 2,581,623 +0.33(+2.14%)
Jun 09, 2015 15.39 15.39 15.05 15.21 1,774,553 -0.13(-0.84%)
Jun 08, 2015 15.41 15.45 15.28 15.33 2,009,280 -0.08(-0.50%)
Jun 05, 2015 15.51 15.56 15.35 15.41 1,414,850 -0.01(-0.06%)
Jun 04, 2015 15.52 15.69 15.27 15.42 1,979,448 -0.15(-0.94%)
Jun 03, 2015 15.45 15.68 15.37 15.57 3,885,024 +0.19(+1.23%)
Jun 02, 2015 15.26 15.55 15.22 15.38 1,412,106 +0.04(+0.28%)
Jun 01, 2015 15.46 15.55 15.22 15.33 1,621,953 -0.03(-0.22%)
May 29, 2015 15.39 15.62 15.31 15.37 1,993,530 +0.01(+0.06%)
May 28, 2015 15.33 15.41 15.20 15.36 1,615,556 +0.04(+0.28%)
May 27, 2015 15.15 15.33 15.02 15.32 1,834,696 +0.24(+1.59%)
May 26, 2015 15.24 15.26 15.03 15.08 1,628,206 -0.17(-1.12%)
May 22, 2015 15.39 15.25 15.25 15.25 1,098,300 -0.14(-0.89%)
May 21, 2015 15.32 15.51 15.30 15.39 1,636,682 +0.06(+0.41%)
May 20, 2015 15.27 15.40 15.25 15.32 1,762,588 +0.09(+0.62%)
May 19, 2015 15.37 15.41 15.15 15.23 2,148,142 -0.13(-0.84%)
May 18, 2015 15.37 15.43 15.28 15.36 3,975,539 +0.00(+0.00%)
May 15, 2015 15.58 15.58 15.29 15.36 3,214,880 -0.25(-1.59%)
May 14, 2015 15.64 15.75 15.53 15.61 1,507,084 +0.03(+0.22%)
May 13, 2015 15.56 15.62 15.51 15.57 1,527,431 +0.03(+0.17%)
May 12, 2015 15.45 15.60 15.26 15.55 1,396,783 -0.04(-0.28%)
May 11, 2015 15.53 15.70 15.52 15.59 1,708,067 +0.07(+0.44%)
May 08, 2015 15.49 15.64 15.43 15.52 2,054,733 +0.18(+1.17%)
May 07, 2015 15.07 15.39 15.03 15.34 2,663,799 +0.25(+1.65%)
May 06, 2015 15.17 15.24 14.97 15.09 1,445,932 -0.05(-0.34%)
May 05, 2015 15.25 15.38 15.04 15.14 2,120,225 -0.16(-1.06%)
May 04, 2015 15.34 15.40 15.24 15.31 1,571,420 +0.10(+0.68%)
May 01, 2015 15.28 15.39 14.98 15.20 3,725,050 -0.11(-0.73%)
Apr 30, 2015 15.73 15.85 15.15 15.31 5,166,683 -0.32(-2.03%)
Apr 29, 2015 15.73 15.79 15.58 15.63 2,358,518 -0.15(-0.98%)
Apr 28, 2015 15.63 15.83 15.55 15.79 2,892,655 +0.11(+0.71%)
Apr 27, 2015 15.76 15.86 15.62 15.67 2,033,774 -0.08(-0.49%)
Apr 24, 2015 15.87 15.93 15.71 15.75 3,439,697 -0.07(-0.43%)
Apr 23, 2015 15.52 15.86 15.52 15.82 3,663,351 +0.30(+1.93%)
Apr 22, 2015 15.36 15.62 15.31 15.52 8,310,349 +0.16(+1.06%)
Apr 21, 2015 15.47 15.60 15.08 15.36 6,703,355 -0.03(-0.17%)
Apr 20, 2015 15.11 15.59 15.10 15.38 8,357,571 +0.68(+4.61%)
Apr 17, 2015 14.65 14.72 14.47 14.71 2,568,725 -0.01(-0.06%)
Apr 16, 2015 14.79 14.87 14.55 14.71 4,310,153 -0.07(-0.46%)
Apr 15, 2015 14.97 15.05 14.77 14.78 3,061,231 -0.16(-1.09%)
Apr 14, 2015 14.94 15.01 14.83 14.95 1,861,908 +0.04(+0.29%)
Apr 13, 2015 14.96 15.00 14.85 14.90 1,829,488 -0.05(-0.34%)
Apr 10, 2015 14.91 14.96 14.76 14.95 3,126,614 +0.13(+0.87%)
Apr 09, 2015 14.87 14.91 14.69 14.83 2,143,877 -0.04(-0.29%)
Apr 08, 2015 14.67 14.92 14.64 14.87 3,183,383 +0.22(+1.52%)
Apr 07, 2015 14.62 14.75 14.57 14.65 2,130,101 +0.00(+0.00%)
Apr 06, 2015 14.42 14.70 14.28 14.65 2,991,868 +0.17(+1.18%)
Apr 02, 2015 14.33 14.47 14.47 14.47 5,616,163 +0.15(+1.08%)
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.