Skip to main content

Radian Group Inc (NY: RDN )

35.43 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.89 21.04 20.76 21.02 1,390,485 +0.20(+0.96%)
Mar 30, 2023 20.82 20.95 20.62 20.82 980,876 +0.13(+0.64%)
Mar 29, 2023 20.60 20.71 20.47 20.69 1,211,600 +0.28(+1.35%)
Mar 28, 2023 20.38 20.57 20.18 20.41 1,265,207 -0.11(-0.56%)
Mar 27, 2023 20.79 20.86 20.28 20.53 1,553,897 +0.10(+0.51%)
Mar 24, 2023 19.29 20.44 19.25 20.42 1,780,385 +0.87(+4.43%)
Mar 23, 2023 19.79 19.96 19.49 19.56 2,191,055 -0.08(-0.39%)
Mar 22, 2023 20.12 20.30 19.63 19.63 1,884,404 -0.55(-2.73%)
Mar 21, 2023 20.37 20.61 20.13 20.18 2,158,016 +0.28(+1.39%)
Mar 20, 2023 19.62 20.15 19.50 19.91 2,771,653 +0.53(+2.75%)
Mar 17, 2023 19.96 20.01 19.03 19.38 38,370,676 -0.82(-4.05%)
Mar 16, 2023 19.47 20.39 19.22 20.19 3,754,702 +0.37(+1.87%)
Mar 15, 2023 19.50 19.90 19.30 19.82 4,394,193 -0.21(-1.04%)
Mar 14, 2023 20.18 20.57 19.81 20.03 4,262,385 +0.34(+1.74%)
Mar 13, 2023 19.74 20.21 19.16 19.69 4,261,002 -0.46(-2.27%)
Mar 10, 2023 20.81 20.95 20.01 20.15 3,731,355 -0.68(-3.29%)
Mar 09, 2023 21.54 21.66 20.83 20.83 3,034,280 -0.77(-3.57%)
Mar 08, 2023 21.59 21.97 21.44 21.60 2,748,013 +0.06(+0.27%)
Mar 07, 2023 21.55 21.82 21.45 21.54 3,214,967 -0.19(-0.88%)
Mar 06, 2023 21.95 22.67 21.67 21.74 7,408,287 +0.89(+4.29%)
Mar 03, 2023 20.67 20.87 20.57 20.84 1,030,054 +0.36(+1.77%)
Mar 02, 2023 20.05 20.57 20.05 20.48 1,107,464 +0.18(+0.89%)
Mar 01, 2023 20.19 20.41 20.04 20.30 1,962,725 -0.01(-0.05%)
Feb 28, 2023 20.56 20.76 20.28 20.31 2,302,188 -0.20(-0.97%)
Feb 27, 2023 20.74 20.79 20.43 20.51 637,274 -0.10(-0.46%)
Feb 24, 2023 20.36 20.62 20.24 20.60 778,040 +0.01(+0.07%)
Feb 23, 2023 20.58 20.70 20.28 20.59 953,923 +0.04(+0.18%)
Feb 22, 2023 20.48 20.71 20.42 20.55 1,294,418 +0.14(+0.69%)
Feb 21, 2023 20.93 21.00 20.25 20.41 1,397,109 -0.77(-3.64%)
Feb 17, 2023 21.08 21.21 20.84 21.18 933,022 +0.19(+0.90%)
Feb 16, 2023 20.98 21.18 20.89 20.99 1,032,239 +0.02(+0.09%)
Feb 15, 2023 20.70 20.99 20.65 20.97 719,272 +0.14(+0.68%)
Feb 14, 2023 20.80 20.92 20.58 20.83 1,014,548 +0.00(+0.00%)
Feb 13, 2023 20.59 20.91 20.58 20.83 1,660,563 +0.15(+0.73%)
Feb 10, 2023 20.69 20.90 20.52 20.68 1,258,645 -0.03(-0.14%)
Feb 09, 2023 21.13 21.13 19.93 20.71 2,117,669 +0.02(+0.09%)
Feb 08, 2023 20.88 21.02 20.55 20.69 1,830,384 -0.38(-1.79%)
Feb 07, 2023 20.95 21.09 20.41 21.07 1,987,061 +0.12(+0.58%)
Feb 06, 2023 21.27 21.41 20.75 20.95 1,583,056 -0.51(-2.37%)
Feb 03, 2023 21.39 21.78 21.36 21.45 1,496,986 -0.11(-0.52%)
Feb 02, 2023 21.22 21.86 21.15 21.57 1,628,383 +0.47(+2.23%)
Feb 01, 2023 20.69 21.24 20.61 21.10 1,529,903 +0.29(+1.40%)
Jan 31, 2023 20.37 20.81 20.31 20.81 1,623,533 +0.52(+2.55%)
Jan 30, 2023 20.37 20.46 20.16 20.29 1,099,592 -0.18(-0.87%)
Jan 27, 2023 20.60 20.72 20.31 20.47 967,005 -0.19(-0.91%)
Jan 26, 2023 20.24 20.73 20.23 20.65 1,038,947 +0.44(+2.19%)
Jan 25, 2023 19.66 20.21 19.61 20.21 1,146,648 +0.47(+2.38%)
Jan 24, 2023 19.82 20.11 19.74 19.74 1,370,547 -0.14(-0.71%)
Jan 23, 2023 19.87 20.03 19.72 19.88 1,197,788 +0.01(+0.05%)
Jan 20, 2023 19.85 19.91 19.51 19.87 1,355,962 +0.18(+0.91%)
Jan 19, 2023 19.28 19.70 19.08 19.69 1,322,281 +0.28(+1.46%)
Jan 18, 2023 19.65 19.99 19.18 19.41 2,505,141 +0.77(+4.14%)
Jan 17, 2023 18.64 18.74 18.34 18.64 1,101,269 +0.10(+0.56%)
Jan 13, 2023 18.40 18.60 18.22 18.54 814,930 +0.02(+0.10%)
Jan 12, 2023 18.46 18.56 18.25 18.52 834,576 +0.17(+0.92%)
Jan 11, 2023 17.96 18.40 17.89 18.35 937,540 +0.49(+2.74%)
Jan 10, 2023 17.74 17.86 17.47 17.86 948,559 +0.14(+0.80%)
Jan 09, 2023 17.69 17.86 17.57 17.72 1,310,978 +0.10(+0.59%)
Jan 06, 2023 17.56 17.66 17.18 17.61 1,662,008 -0.21(-1.16%)
Jan 05, 2023 18.16 18.16 17.82 17.82 796,113 -0.44(-2.42%)
Jan 04, 2023 18.40 18.47 18.10 18.26 784,216 +0.05(+0.26%)
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.