Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.08 14.29 13.92 13.94 1,424,686 -0.01(-0.06%)
Jun 28, 2018 13.85 14.08 13.79 13.95 1,323,190 +0.13(+0.93%)
Jun 27, 2018 14.13 14.19 13.82 13.82 1,323,357 -0.31(-2.19%)
Jun 26, 2018 14.20 14.22 13.93 14.13 1,884,473 -0.05(-0.36%)
Jun 25, 2018 14.40 14.40 14.00 14.18 1,878,109 -0.21(-1.49%)
Jun 22, 2018 14.79 14.84 14.34 14.40 3,252,181 -0.39(-2.62%)
Jun 21, 2018 14.70 14.85 14.53 14.78 1,870,348 +0.13(+0.88%)
Jun 20, 2018 14.62 14.73 14.48 14.65 1,612,220 +0.18(+1.25%)
Jun 19, 2018 14.34 14.52 14.23 14.47 1,608,327 +0.09(+0.66%)
Jun 18, 2018 14.39 14.40 14.18 14.38 1,918,657 -0.03(-0.18%)
Jun 15, 2018 14.35 14.35 14.40 4,639,372 +0.05(+0.36%)
Jun 14, 2018 14.40 14.42 14.24 14.35 1,522,547 +0.02(+0.12%)
Jun 13, 2018 14.47 14.53 14.24 14.34 2,100,109 -0.16(-1.13%)
Jun 12, 2018 14.52 14.62 14.43 14.50 1,826,130 -0.02(-0.12%)
Jun 11, 2018 14.76 14.89 14.47 14.52 1,857,786 -0.27(-1.80%)
Jun 08, 2018 14.43 14.85 14.43 14.78 1,651,021 +0.35(+2.44%)
Jun 07, 2018 14.34 14.48 14.14 14.43 1,336,339 +0.12(+0.84%)
Jun 06, 2018 14.36 14.31 2,091,962 +0.57(+4.13%)
Jun 05, 2018 13.84 13.89 13.70 13.74 1,254,784 -0.12(-0.87%)
Jun 04, 2018 13.70 13.94 13.70 13.86 1,101,167 +0.15(+1.13%)
Jun 01, 2018 13.76 14.07 13.70 13.71 1,515,463 +0.04(+0.31%)
May 31, 2018 13.92 13.93 13.63 13.67 1,636,434 -0.24(-1.73%)
May 30, 2018 14.03 14.13 13.88 13.91 2,018,192 -0.04(-0.31%)
May 29, 2018 13.74 14.01 13.66 13.95 1,927,117 +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 1,270,557 +0.02(+0.12%)
May 23, 2018 14.10 14.10 13.82 13.93 1,503,352 -0.16(-1.16%)
May 22, 2018 14.04 14.12 13.88 14.10 1,577,760 +0.06(+0.43%)
May 21, 2018 14.08 14.11 13.82 14.03 1,851,666 -0.01(-0.06%)
May 18, 2018 14.16 14.16 13.93 14.04 1,538,921 -0.04(-0.29%)
May 17, 2018 14.07 14.14 13.89 14.08 1,381,794 +0.09(+0.68%)
May 16, 2018 13.70 14.07 13.65 13.99 1,638,406 +0.34(+2.52%)
May 15, 2018 13.59 13.84 13.53 13.65 1,210,076 +0.08(+0.57%)
May 14, 2018 13.58 13.76 13.52 13.57 1,328,246 -0.04(-0.32%)
May 11, 2018 13.71 13.74 13.55 13.61 1,225,162 -0.03(-0.25%)
May 10, 2018 13.77 13.90 13.55 13.65 1,856,080 -0.07(-0.50%)
May 09, 2018 13.89 13.96 13.53 13.71 1,900,143 -0.15(-1.12%)
May 08, 2018 13.93 14.17 13.77 13.87 2,600,292 +0.20(+1.45%)
May 07, 2018 13.52 13.90 13.52 13.67 2,456,820 +0.15(+1.14%)
May 04, 2018 13.25 13.79 13.13 13.52 2,881,161 +0.21(+1.62%)
May 03, 2018 13.25 13.40 13.04 13.30 1,921,956 +0.05(+0.39%)
May 02, 2018 13.51 13.51 13.00 13.25 2,542,566 -0.09(-0.64%)
May 01, 2018 12.67 13.40 12.32 13.34 6,338,491 +1.05(+8.53%)
Apr 30, 2018 12.81 13.04 12.08 12.29 7,995,699 -0.52(-4.09%)
Apr 27, 2018 12.79 13.23 12.63 12.81 4,544,237 +0.13(+1.02%)
Apr 26, 2018 12.99 13.10 12.62 12.68 4,742,144 -0.21(-1.60%)
Apr 25, 2018 13.38 13.42 12.88 12.89 3,309,118 -0.55(-4.09%)
Apr 24, 2018 13.41 13.62 13.34 13.44 1,638,079 +0.12(+0.90%)
Apr 23, 2018 13.49 13.60 13.29 13.32 1,543,709 -0.08(-0.58%)
Apr 20, 2018 13.09 13.45 13.09 13.40 1,871,039 +0.27(+2.03%)
Apr 19, 2018 13.00 13.47 12.79 13.13 3,782,143 -0.08(-0.59%)
Apr 18, 2018 14.08 14.18 13.00 13.21 6,429,131 -0.77(-5.53%)
Apr 17, 2018 13.77 14.15 13.71 13.98 2,061,688 +0.20(+1.43%)
Apr 16, 2018 13.89 13.92 13.72 13.78 2,938,773 -0.08(-0.56%)
Apr 13, 2018 13.99 14.12 13.80 13.86 2,209,937 -0.10(-0.74%)
Apr 12, 2018 14.09 14.29 13.95 13.96 1,685,306 -0.03(-0.25%)
Apr 11, 2018 13.80 14.10 13.79 14.00 2,282,779 +0.06(+0.43%)
Apr 10, 2018 13.37 14.25 13.34 13.94 4,239,631 +0.09(+0.68%)
Apr 09, 2018 14.87 15.04 13.81 13.84 6,959,839 -2.60(-15.83%)
Apr 06, 2018 16.49 16.76 16.34 16.45 1,905,820 -0.17(-1.03%)
Apr 05, 2018 16.51 16.69 16.38 16.62 1,340,163 +0.21(+1.31%)
Apr 04, 2018 16.23 16.42 16.13 16.40 1,968,102 -0.01(-0.05%)
Apr 03, 2018 16.28 16.48 16.26 16.41 1,386,946 +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.