Skip to main content

Radian Group Inc (NY: RDN )

35.24 -0.18 (-0.51%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.08 14.29 13.93 13.94 1,424,490 -0.01(-0.06%)
Jun 28, 2018 13.86 14.08 13.79 13.95 1,323,008 +0.13(+0.93%)
Jun 27, 2018 14.13 14.19 13.82 13.82 1,323,175 -0.31(-2.19%)
Jun 26, 2018 14.20 14.23 13.93 14.13 1,884,213 -0.05(-0.36%)
Jun 25, 2018 14.40 14.41 14.00 14.18 1,877,851 -0.21(-1.49%)
Jun 22, 2018 14.79 14.84 14.35 14.40 3,251,734 -0.39(-2.62%)
Jun 21, 2018 14.70 14.85 14.54 14.78 1,870,090 +0.13(+0.88%)
Jun 20, 2018 14.62 14.73 14.48 14.66 1,611,998 +0.18(+1.25%)
Jun 19, 2018 14.35 14.53 14.23 14.48 1,608,106 +0.09(+0.66%)
Jun 18, 2018 14.39 14.41 14.18 14.38 1,918,393 -0.03(-0.18%)
Jun 15, 2018 14.35 14.35 14.41 4,638,734 +0.05(+0.36%)
Jun 14, 2018 14.40 14.42 14.24 14.35 1,522,337 +0.02(+0.12%)
Jun 13, 2018 14.48 14.54 14.24 14.34 2,099,821 -0.16(-1.13%)
Jun 12, 2018 14.52 14.62 14.43 14.50 1,825,879 -0.02(-0.12%)
Jun 11, 2018 14.76 14.90 14.48 14.52 1,857,530 -0.27(-1.80%)
Jun 08, 2018 14.43 14.85 14.43 14.78 1,650,794 +0.35(+2.44%)
Jun 07, 2018 14.35 14.48 14.14 14.43 1,336,156 +0.12(+0.84%)
Jun 06, 2018 14.36 14.31 2,091,675 +0.57(+4.13%)
Jun 05, 2018 13.84 13.89 13.71 13.74 1,254,612 -0.12(-0.87%)
Jun 04, 2018 13.70 13.94 13.70 13.86 1,101,016 +0.15(+1.13%)
Jun 01, 2018 13.76 14.07 13.70 13.71 1,515,255 +0.04(+0.31%)
May 31, 2018 13.93 13.93 13.63 13.67 1,636,209 -0.24(-1.73%)
May 30, 2018 14.04 14.13 13.88 13.91 2,017,915 -0.04(-0.31%)
May 29, 2018 13.74 14.02 13.66 13.95 1,926,852 +0.08(+0.56%)
May 25, 2018 13.87 13.87 13.87 0 -0.08(-0.55%)
May 24, 2018 13.86 13.96 13.51 13.95 1,270,382 +0.02(+0.12%)
May 23, 2018 14.11 14.11 13.82 13.93 1,503,145 -0.16(-1.16%)
May 22, 2018 14.05 14.12 13.88 14.10 1,577,543 +0.06(+0.43%)
May 21, 2018 14.08 14.11 13.82 14.04 1,851,411 -0.01(-0.06%)
May 18, 2018 14.17 14.17 13.93 14.05 1,538,710 -0.04(-0.29%)
May 17, 2018 14.07 14.14 13.89 14.09 1,381,604 +0.09(+0.68%)
May 16, 2018 13.70 14.07 13.65 13.99 1,638,180 +0.34(+2.52%)
May 15, 2018 13.60 13.85 13.54 13.65 1,209,909 +0.08(+0.57%)
May 14, 2018 13.58 13.76 13.52 13.57 1,328,063 -0.04(-0.32%)
May 11, 2018 13.71 13.74 13.55 13.61 1,224,993 -0.03(-0.25%)
May 10, 2018 13.77 13.91 13.55 13.65 1,855,825 -0.07(-0.50%)
May 09, 2018 13.90 13.97 13.53 13.72 1,899,881 -0.15(-1.12%)
May 08, 2018 13.93 14.17 13.77 13.87 2,599,934 +0.20(+1.45%)
May 07, 2018 13.52 13.91 13.52 13.67 2,456,482 +0.15(+1.14%)
May 04, 2018 13.25 13.79 13.13 13.52 2,880,764 +0.21(+1.61%)
May 03, 2018 13.25 13.41 13.05 13.30 1,921,692 +0.05(+0.39%)
May 02, 2018 13.51 13.51 13.00 13.25 2,542,215 -0.09(-0.64%)
May 01, 2018 12.67 13.41 12.32 13.34 6,337,618 +1.05(+8.53%)
Apr 30, 2018 12.81 13.04 12.08 12.29 7,994,598 -0.52(-4.09%)
Apr 27, 2018 12.80 13.23 12.63 12.81 4,543,612 +0.13(+1.02%)
Apr 26, 2018 12.99 13.11 12.62 12.69 4,741,491 -0.21(-1.60%)
Apr 25, 2018 13.38 13.42 12.88 12.89 3,308,662 -0.55(-4.09%)
Apr 24, 2018 13.42 13.62 13.34 13.44 1,637,854 +0.12(+0.90%)
Apr 23, 2018 13.49 13.60 13.29 13.32 1,543,496 -0.08(-0.58%)
Apr 20, 2018 13.09 13.45 13.09 13.40 1,870,781 +0.27(+2.03%)
Apr 19, 2018 13.00 13.48 12.80 13.13 3,781,622 -0.08(-0.59%)
Apr 18, 2018 14.09 14.18 13.00 13.21 6,428,246 -0.77(-5.53%)
Apr 17, 2018 13.77 14.15 13.72 13.98 2,061,404 +0.20(+1.43%)
Apr 16, 2018 13.89 13.92 13.72 13.79 2,938,368 -0.08(-0.56%)
Apr 13, 2018 13.99 14.12 13.81 13.86 2,209,633 -0.10(-0.74%)
Apr 12, 2018 14.09 14.29 13.95 13.97 1,685,074 -0.03(-0.25%)
Apr 11, 2018 13.80 14.10 13.79 14.00 2,282,465 +0.06(+0.43%)
Apr 10, 2018 13.37 14.25 13.34 13.94 4,239,047 +0.09(+0.68%)
Apr 09, 2018 14.87 15.04 13.82 13.85 6,958,881 -2.60(-15.83%)
Apr 06, 2018 16.49 16.76 16.35 16.45 1,905,557 -0.17(-1.03%)
Apr 05, 2018 16.51 16.69 16.38 16.62 1,339,978 +0.21(+1.31%)
Apr 04, 2018 16.23 16.42 16.13 16.41 1,967,831 -0.01(-0.05%)
Apr 03, 2018 16.29 16.48 16.26 16.41 1,386,755 +0.25(+1.54%)
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.