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 (%)
Oct 31, 2017 18.06 18.20 17.97 18.01 1,519,476 +0.00(+0.00%)
Oct 30, 2017 18.21 18.45 17.98 18.01 3,059,973 -0.20(-1.09%)
Oct 27, 2017 18.25 18.55 18.13 18.20 2,802,743 +0.25(+1.39%)
Oct 26, 2017 17.34 18.12 17.32 17.95 2,771,694 +0.52(+3.01%)
Oct 25, 2017 17.39 17.55 17.22 17.43 1,664,229 +0.04(+0.25%)
Oct 24, 2017 17.18 17.46 17.17 17.39 1,550,160 +0.33(+1.91%)
Oct 23, 2017 17.34 17.34 17.03 17.06 1,726,836 -0.37(-2.12%)
Oct 20, 2017 17.79 17.89 17.40 17.43 1,637,697 -0.15(-0.88%)
Oct 19, 2017 17.15 17.65 17.05 17.58 2,004,586 +0.31(+1.79%)
Oct 18, 2017 17.18 17.46 17.13 17.28 2,224,801 +0.19(+1.11%)
Oct 17, 2017 16.96 17.11 16.74 17.09 2,379,192 +0.21(+1.22%)
Oct 16, 2017 16.64 16.93 16.64 16.88 1,853,936 +0.23(+1.39%)
Oct 13, 2017 16.35 16.72 16.30 16.65 2,360,198 +0.35(+2.16%)
Oct 12, 2017 16.19 16.38 16.12 16.30 1,318,724 +0.12(+0.74%)
Oct 11, 2017 16.26 16.40 16.10 16.18 1,506,951 +0.05(+0.32%)
Oct 10, 2017 15.97 16.12 15.90 16.12 1,369,185 +0.19(+1.19%)
Oct 09, 2017 16.20 16.23 15.83 15.94 1,223,870 -0.15(-0.96%)
Oct 06, 2017 16.18 16.30 16.03 16.09 1,095,366 -0.10(-0.64%)
Oct 05, 2017 16.04 16.27 16.02 16.19 736,207 +0.17(+1.07%)
Oct 04, 2017 16.18 16.25 15.97 16.02 1,164,133 -0.13(-0.80%)
Oct 03, 2017 16.15 16.25 16.03 16.15 1,378,937 +0.03(+0.21%)
Oct 02, 2017 16.03 16.18 15.91 16.12 1,220,267 +0.06(+0.37%)
Sep 29, 2017 16.12 16.28 16.02 16.06 1,355,156 -0.07(-0.43%)
Sep 28, 2017 16.03 16.15 15.84 16.12 1,295,345 +0.10(+0.64%)
Sep 27, 2017 15.89 16.12 15.66 16.02 2,235,785 +0.21(+1.36%)
Sep 26, 2017 15.25 15.86 15.24 15.81 2,771,443 +0.58(+3.78%)
Sep 25, 2017 15.27 15.35 15.08 15.23 1,466,481 -0.12(-0.78%)
Sep 22, 2017 15.08 15.41 15.08 15.35 1,118,990 +0.23(+1.53%)
Sep 21, 2017 15.13 15.30 15.07 15.12 1,022,807 -0.03(-0.23%)
Sep 20, 2017 15.02 15.22 14.87 15.15 1,263,581 +0.15(+1.03%)
Sep 19, 2017 14.77 15.05 14.77 15.00 1,178,947 +0.23(+1.57%)
Sep 18, 2017 14.89 14.99 14.75 14.77 1,183,995 -0.09(-0.64%)
Sep 15, 2017 14.70 14.90 14.58 14.86 3,152,549 +0.20(+1.35%)
Sep 14, 2017 14.70 14.82 14.62 14.66 1,013,208 -0.03(-0.23%)
Sep 13, 2017 14.90 14.97 14.64 14.70 1,221,586 -0.21(-1.38%)
Sep 12, 2017 14.62 14.94 14.52 14.90 1,386,887 +0.37(+2.54%)
Sep 11, 2017 14.28 14.54 14.12 14.54 2,076,409 +0.47(+3.36%)
Sep 08, 2017 13.82 14.14 13.74 14.06 1,704,585 +0.21(+1.55%)
Sep 07, 2017 14.21 14.34 13.77 13.85 2,811,606 -0.37(-2.60%)
Sep 06, 2017 14.41 14.52 14.19 14.22 1,195,495 -0.14(-0.96%)
Sep 05, 2017 15.00 15.00 14.35 14.35 2,236,444 -0.69(-4.57%)
Sep 01, 2017 15.03 15.15 14.99 15.04 968,896 +0.01(+0.06%)
Aug 31, 2017 14.91 15.07 14.85 15.03 1,444,560 +0.19(+1.27%)
Aug 30, 2017 14.52 14.85 14.50 14.84 1,827,342 +0.30(+2.07%)
Aug 29, 2017 14.48 14.57 14.25 14.54 1,305,881 -0.09(-0.59%)
Aug 28, 2017 14.90 14.96 14.59 14.63 1,508,586 -0.27(-1.84%)
Aug 25, 2017 15.03 15.08 14.90 14.90 867,877 -0.08(-0.52%)
Aug 24, 2017 15.08 15.12 14.90 14.98 943,880 -0.08(-0.51%)
Aug 23, 2017 14.83 15.10 14.74 15.06 1,343,406 +0.24(+1.62%)
Aug 22, 2017 14.45 14.84 14.37 14.82 2,301,697 +0.68(+4.80%)
Aug 21, 2017 14.30 14.36 14.14 14.14 1,403,519 -0.22(-1.55%)
Aug 18, 2017 14.37 14.52 14.32 14.36 1,256,358 -0.15(-1.07%)
Aug 17, 2017 14.78 14.85 14.52 14.52 832,130 -0.32(-2.12%)
Aug 16, 2017 14.82 15.03 14.77 14.83 1,440,168 +0.07(+0.47%)
Aug 15, 2017 14.94 14.95 14.76 14.76 1,077,163 -0.07(-0.46%)
Aug 14, 2017 14.81 15.03 14.75 14.83 1,367,602 +0.15(+1.05%)
Aug 11, 2017 14.76 14.88 14.63 14.68 1,072,623 -0.13(-0.87%)
Aug 10, 2017 15.20 15.30 14.80 14.81 1,577,723 -0.45(-2.93%)
Aug 09, 2017 14.92 15.25 14.88 15.25 1,461,848 +0.27(+1.78%)
Aug 08, 2017 15.22 15.29 14.94 14.99 1,406,328 -0.20(-1.30%)
Aug 07, 2017 15.14 15.25 14.97 15.19 1,536,785 +0.09(+0.63%)
Aug 04, 2017 15.03 15.14 14.98 15.09 1,153,904 +0.13(+0.86%)
Aug 03, 2017 15.20 15.24 14.92 14.96 993,562 -0.23(-1.53%)
Aug 02, 2017 15.42 15.45 14.94 15.19 1,671,077 -0.11(-0.73%)
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.