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 30, 2023 24.34 24.48 24.22 24.27 1,057,225 +0.11(+0.44%)
Jun 29, 2023 24.09 24.26 23.97 24.16 776,019 +0.17(+0.72%)
Jun 28, 2023 24.02 24.11 23.79 23.99 1,210,177 -0.09(-0.36%)
Jun 27, 2023 23.78 24.20 23.65 24.07 1,098,569 +0.26(+1.09%)
Jun 26, 2023 24.04 24.23 23.80 23.82 1,250,592 -0.21(-0.88%)
Jun 23, 2023 23.84 24.13 23.75 24.03 2,451,725 +0.07(+0.28%)
Jun 22, 2023 24.24 24.51 23.93 23.96 1,358,188 -0.08(-0.32%)
Jun 21, 2023 24.04 24.17 23.93 24.04 1,150,175 -0.17(-0.71%)
Jun 20, 2023 24.12 24.39 24.06 24.21 1,354,490 +0.09(+0.36%)
Jun 16, 2023 24.48 24.53 24.02 24.12 3,734,623 -0.20(-0.83%)
Jun 15, 2023 23.96 24.34 23.94 24.32 1,482,735 +0.69(+2.90%)
May 08, 2023 23.52 23.72 23.35 23.64 1,361,164 +0.06(+0.24%)
May 05, 2023 23.30 23.58 23.02 23.58 2,018,711 +0.78(+3.42%)
May 04, 2023 22.72 23.24 22.00 22.80 1,940,011 +0.28(+1.22%)
May 03, 2023 22.47 22.93 22.29 22.52 2,928,859 +0.20(+0.89%)
May 02, 2023 22.80 22.80 21.82 22.32 2,055,051 -0.48(-2.09%)
May 01, 2023 22.96 23.31 22.77 22.80 2,461,394 -0.29(-1.24%)
Apr 28, 2023 22.69 23.19 22.66 23.09 1,921,528 +0.34(+1.51%)
Apr 27, 2023 22.18 22.81 22.16 22.74 1,792,385 +0.59(+2.66%)
Apr 26, 2023 22.02 22.31 21.96 22.15 1,041,820 +0.00(+0.00%)
Apr 25, 2023 22.04 22.29 21.96 22.15 1,114,413 -0.10(-0.43%)
Apr 24, 2023 22.17 22.40 22.09 22.25 962,983 +0.00(+0.00%)
Apr 21, 2023 22.34 22.36 22.00 22.25 1,027,821 -0.10(-0.47%)
Apr 20, 2023 22.09 22.35 22.02 22.35 1,287,736 +0.16(+0.73%)
Apr 19, 2023 22.20 22.25 21.89 22.19 1,264,588 +0.02(+0.09%)
Apr 18, 2023 22.33 22.38 22.05 22.17 1,541,215 -0.18(-0.81%)
Apr 17, 2023 22.26 22.41 22.13 22.35 1,180,340 -0.01(-0.04%)
Apr 14, 2023 22.30 22.44 22.09 22.36 1,106,063 +0.10(+0.47%)
Apr 13, 2023 22.19 22.34 22.03 22.26 1,131,967 +0.07(+0.30%)
Apr 12, 2023 22.01 22.29 21.91 22.19 1,743,465 +0.21(+0.95%)
Apr 11, 2023 21.48 22.10 21.35 21.98 1,942,610 +1.07(+5.14%)
Apr 10, 2023 20.89 21.07 20.77 20.91 1,617,988 +0.02(+0.09%)
Apr 06, 2023 20.78 21.02 20.78 20.89 716,375 +0.12(+0.60%)
Apr 05, 2023 20.65 20.94 20.65 20.76 1,366,920 -0.09(-0.41%)
Apr 04, 2023 21.16 21.20 20.61 20.85 1,395,492 -0.21(-0.99%)
Apr 03, 2023 20.99 21.20 20.87 21.06 1,391,852 +0.04(+0.18%)
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%)
Jan 03, 2023 18.08 18.37 18.00 18.22 1,041,291 +0.26(+1.47%)
Dec 30, 2022 17.96 18.09 17.87 17.95 726,615 -0.14(-0.78%)
Dec 29, 2022 17.76 18.11 17.71 18.09 923,691 +0.37(+2.07%)
Dec 28, 2022 18.04 18.05 17.71 17.73 701,539 -0.24(-1.36%)
Dec 27, 2022 17.94 18.06 17.87 17.97 751,383 +0.04(+0.21%)
Dec 23, 2022 17.72 17.95 17.63 17.93 481,743 +0.21(+1.17%)
Dec 22, 2022 17.92 17.93 17.46 17.73 880,553 -0.29(-1.62%)
Dec 21, 2022 17.69 18.11 17.56 18.02 901,248 +0.56(+3.18%)
Dec 20, 2022 17.51 17.64 17.40 17.46 1,253,177 +0.01(+0.05%)
Dec 19, 2022 17.61 17.80 17.33 17.45 1,929,765 -0.16(-0.91%)
Dec 16, 2022 17.46 17.62 17.26 17.61 3,760,330 -0.06(-0.32%)
Dec 15, 2022 17.49 17.83 17.36 17.67 2,454,866 +0.36(+2.07%)
Dec 14, 2022 17.51 17.67 17.19 17.31 1,451,326 -0.16(-0.92%)
Dec 13, 2022 18.05 18.05 17.45 17.47 1,915,876 -0.08(-0.43%)
Dec 12, 2022 17.28 17.56 17.08 17.55 1,051,181 +0.28(+1.64%)
Dec 09, 2022 17.29 17.37 17.22 17.27 935,474 -0.11(-0.65%)
Dec 08, 2022 17.30 17.46 17.17 17.38 1,113,543 +0.16(+0.93%)
Dec 07, 2022 17.05 17.34 16.95 17.22 1,593,628 +0.08(+0.49%)
Dec 06, 2022 17.17 17.31 16.79 17.13 1,738,031 -0.23(-1.30%)
Dec 05, 2022 17.74 17.74 17.25 17.36 1,154,512 -0.53(-2.95%)
Dec 02, 2022 17.84 18.06 17.69 17.89 1,170,616 -0.19(-1.04%)
Dec 01, 2022 18.54 18.72 17.92 18.08 1,057,948 -0.35(-1.89%)
Nov 30, 2022 18.11 18.46 17.81 18.42 1,773,063 +0.26(+1.45%)
Nov 29, 2022 18.04 18.22 17.94 18.16 1,396,680 +0.06(+0.31%)
Nov 28, 2022 18.13 18.32 17.99 18.10 1,341,626 -0.08(-0.47%)
Nov 25, 2022 18.34 18.41 18.11 18.19 487,864 -0.15(-0.82%)
Nov 23, 2022 18.25 18.45 18.18 18.34 801,215 +0.04(+0.21%)
Nov 22, 2022 18.33 18.46 18.23 18.30 779,894 +0.12(+0.67%)
Nov 21, 2022 18.01 18.18 17.94 18.18 1,179,174 +0.18(+0.99%)
Nov 18, 2022 18.11 18.22 17.70 18.00 1,185,163 +0.27(+1.54%)
Nov 17, 2022 17.59 17.75 17.50 17.73 1,358,254 -0.07(-0.37%)
Nov 16, 2022 17.94 18.08 17.60 17.79 1,351,527 -0.22(-1.24%)
Nov 15, 2022 18.51 18.71 17.88 18.02 1,656,976 -0.24(-1.33%)
Nov 14, 2022 18.72 18.72 18.13 18.26 1,612,807 -0.59(-3.11%)
Nov 11, 2022 19.42 19.62 18.84 18.84 1,575,406 -0.61(-3.11%)
Nov 10, 2022 19.11 19.70 18.97 19.45 2,505,412 +1.04(+5.67%)
Nov 09, 2022 18.72 18.90 18.40 18.41 1,724,324 -0.76(-3.98%)
Nov 08, 2022 19.32 19.57 18.97 19.17 1,210,344 -0.09(-0.48%)
Nov 07, 2022 19.52 19.81 19.05 19.26 1,827,472 -0.07(-0.39%)
Nov 04, 2022 19.17 19.36 18.74 19.34 1,274,869 +0.25(+1.32%)
Nov 03, 2022 19.27 19.57 18.79 19.09 1,062,311 -0.04(-0.20%)
Nov 02, 2022 19.23 19.83 19.12 19.12 2,632,877 -0.29(-1.49%)
Nov 01, 2022 19.57 20.07 19.28 19.41 1,410,160 -0.03(-0.14%)
Oct 31, 2022 19.18 19.54 19.11 19.44 1,487,221 +0.19(+0.97%)
Oct 28, 2022 19.26 19.48 19.14 19.25 1,283,472 +0.16(+0.83%)
Oct 27, 2022 19.10 19.37 18.94 19.10 935,021 +0.25(+1.33%)
Oct 26, 2022 19.08 19.10 18.82 18.84 929,868 -0.07(-0.34%)
Oct 25, 2022 18.37 18.92 18.34 18.91 1,445,112 +0.55(+2.99%)
Oct 24, 2022 18.02 18.61 17.88 18.36 1,462,237 +0.48(+2.71%)
Oct 21, 2022 17.68 17.93 17.45 17.88 1,293,983 +0.30(+1.70%)
Oct 20, 2022 17.86 18.07 17.39 17.58 1,209,816 -0.33(-1.82%)
Oct 19, 2022 17.98 18.22 17.62 17.90 1,730,964 -0.25(-1.39%)
Oct 18, 2022 18.28 18.46 17.89 18.16 1,563,745 +0.20(+1.14%)
Oct 17, 2022 18.04 18.28 17.76 17.95 2,524,997 +0.45(+2.55%)
Oct 14, 2022 18.22 18.28 17.48 17.50 1,348,424 -0.62(-3.44%)
Oct 13, 2022 17.48 18.30 17.06 18.13 2,583,286 +0.46(+2.58%)
Oct 12, 2022 18.00 18.00 17.49 17.67 2,177,634 -0.30(-1.66%)
Oct 11, 2022 17.70 18.22 17.70 17.97 2,062,256 +0.15(+0.84%)
Oct 10, 2022 18.57 18.59 17.81 17.82 1,673,782 -0.73(-3.92%)
Oct 07, 2022 19.12 19.28 18.53 18.55 1,346,803 -0.78(-4.05%)
Oct 06, 2022 19.28 19.42 18.96 19.33 1,882,899 -0.07(-0.38%)
Oct 05, 2022 19.39 19.45 19.06 19.40 1,897,782 -0.26(-1.33%)
Oct 04, 2022 18.73 19.66 18.73 19.66 1,860,893 +1.06(+5.71%)
Oct 03, 2022 18.24 18.63 18.01 18.60 1,719,197 +0.63(+3.52%)
Sep 30, 2022 18.03 18.26 17.95 17.97 1,926,138 -0.07(-0.41%)
Sep 29, 2022 17.94 18.07 17.72 18.04 1,531,927 -0.10(-0.56%)
Sep 28, 2022 17.89 18.28 17.88 18.15 1,230,136 +0.37(+2.10%)
Sep 27, 2022 17.97 18.14 17.59 17.77 1,459,951 -0.05(-0.26%)
Sep 26, 2022 18.15 18.38 17.77 17.82 1,477,948 -0.47(-2.55%)
Sep 23, 2022 18.32 18.45 18.08 18.29 1,348,822 -0.25(-1.36%)
Sep 22, 2022 19.27 19.27 18.54 18.54 1,625,354 -0.68(-3.54%)
Sep 21, 2022 19.56 19.66 19.20 19.22 840,512 -0.19(-0.96%)
Sep 20, 2022 19.49 19.49 19.16 19.40 1,183,154 -0.18(-0.90%)
Sep 19, 2022 19.25 19.67 19.25 19.58 941,088 +0.19(+0.96%)
Sep 16, 2022 19.27 19.42 19.08 19.39 4,429,808 +0.00(+0.00%)
Sep 15, 2022 19.26 19.68 19.22 19.39 1,268,884 +0.16(+0.82%)
Sep 14, 2022 19.54 19.64 19.11 19.24 1,262,988 -0.26(-1.34%)
Sep 13, 2022 19.70 19.74 19.37 19.50 1,242,090 -0.48(-2.42%)
Sep 12, 2022 19.81 20.05 19.70 19.98 832,383 +0.27(+1.37%)
Sep 09, 2022 19.34 19.73 19.33 19.71 1,268,835 +0.46(+2.37%)
Sep 08, 2022 18.95 19.26 18.83 19.25 1,281,298 +0.20(+1.08%)
Sep 07, 2022 18.83 19.11 18.75 19.05 1,313,542 +0.23(+1.24%)
Sep 06, 2022 19.02 19.17 18.72 18.82 1,838,756 -0.30(-1.56%)
Sep 02, 2022 19.33 19.45 19.04 19.11 1,111,026 -0.02(-0.10%)
Sep 01, 2022 19.55 19.61 19.08 19.13 1,030,639 -0.53(-2.70%)
Aug 31, 2022 19.93 20.01 19.64 19.66 1,206,718 -0.30(-1.49%)
Aug 30, 2022 20.20 20.27 19.88 19.96 849,963 -0.21(-1.06%)
Aug 29, 2022 20.25 20.33 20.13 20.18 646,922 -0.20(-0.96%)
Aug 26, 2022 20.88 20.95 20.32 20.37 801,271 -0.48(-2.32%)
Aug 25, 2022 20.73 20.90 20.64 20.86 814,488 +0.10(+0.49%)
Aug 24, 2022 20.97 20.98 20.74 20.75 770,528 -0.22(-1.07%)
Aug 23, 2022 21.05 21.18 20.94 20.98 900,213 -0.07(-0.35%)
Aug 22, 2022 21.06 21.12 20.94 21.05 1,032,575 -0.23(-1.09%)
Aug 19, 2022 21.53 21.68 21.29 21.29 1,325,195 -0.42(-1.93%)
Aug 18, 2022 21.81 21.94 21.61 21.70 1,479,246 +0.17(+0.77%)
Aug 17, 2022 21.51 21.72 21.39 21.54 2,500,251 -0.06(-0.30%)
Aug 16, 2022 21.52 21.68 21.46 21.60 1,307,592 +0.04(+0.17%)
Aug 15, 2022 21.34 21.58 21.28 21.57 706,413 +0.02(+0.09%)
Aug 12, 2022 21.37 21.56 21.31 21.55 749,053 +0.32(+1.52%)
Aug 11, 2022 21.23 21.35 21.08 21.22 1,516,142 +0.22(+1.06%)
Aug 10, 2022 20.84 21.21 20.84 21.00 1,347,539 +0.47(+2.29%)
Aug 09, 2022 20.66 20.69 20.39 20.53 1,396,895 -0.14(-0.67%)
Aug 08, 2022 20.81 21.04 20.61 20.67 1,392,282 +0.00(+0.00%)
Aug 05, 2022 20.61 20.83 20.54 20.67 1,359,773 +0.06(+0.31%)
Aug 04, 2022 20.61 20.88 20.47 20.61 3,014,741 -0.04(-0.18%)
Aug 03, 2022 21.05 21.11 20.63 20.64 2,395,410 -0.18(-0.84%)
Aug 02, 2022 21.35 21.58 20.79 20.82 1,660,133 +0.18(+0.85%)
Aug 01, 2022 20.47 20.81 20.40 20.64 1,172,522 -0.02(-0.09%)
Jul 29, 2022 20.55 20.73 20.43 20.66 1,221,486 +0.19(+0.95%)
Jul 28, 2022 20.28 20.51 20.14 20.47 957,629 +0.22(+1.10%)
Jul 27, 2022 20.10 20.28 19.92 20.25 886,902 +0.33(+1.67%)
Jul 26, 2022 20.07 20.15 19.86 19.91 931,037 -0.18(-0.92%)
Jul 25, 2022 19.89 20.18 19.78 20.10 865,205 +0.34(+1.73%)
Jul 22, 2022 19.77 19.98 19.62 19.76 1,288,697 +0.10(+0.52%)
Jul 21, 2022 19.47 19.66 19.30 19.65 922,949 +0.06(+0.33%)
Jul 20, 2022 19.44 19.66 19.32 19.59 1,452,580 +0.12(+0.62%)
Jul 19, 2022 19.12 19.64 19.12 19.47 1,395,729 +0.55(+2.93%)
Jul 18, 2022 19.12 19.42 18.86 18.92 2,800,127 -0.40(-2.06%)
Jul 15, 2022 19.21 19.52 18.94 19.31 1,573,872 +0.44(+2.35%)
Jul 14, 2022 18.59 18.93 18.54 18.87 1,779,820 -0.10(-0.54%)
Jul 13, 2022 18.75 19.04 18.68 18.97 1,311,122 +0.05(+0.24%)
Jul 12, 2022 18.92 19.17 18.88 18.92 1,230,454 -0.01(-0.05%)
Jul 11, 2022 18.91 19.04 18.72 18.93 1,685,926 +0.02(+0.10%)
Jul 08, 2022 18.72 18.96 18.62 18.92 2,047,183 +0.29(+1.54%)
Jul 07, 2022 18.70 18.92 18.59 18.63 2,497,632 -0.04(-0.20%)
Jul 06, 2022 18.49 18.78 18.28 18.67 2,454,427 +0.12(+0.65%)
Jul 05, 2022 18.16 18.55 17.99 18.55 2,497,039 +0.01(+0.05%)
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.