Skip to main content

Radian Group Inc (NY: RDN )

33.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 16.37 16.52 16.26 16.30 1,335,102 -0.07(-0.43%)
Sep 28, 2017 16.27 16.39 16.08 16.37 1,276,175 +0.10(+0.64%)
Sep 27, 2017 16.13 16.37 15.90 16.26 2,202,698 +0.22(+1.36%)
Sep 26, 2017 15.48 16.10 15.47 16.04 2,730,429 +0.58(+3.78%)
Sep 25, 2017 15.50 15.58 15.30 15.46 1,444,779 -0.12(-0.78%)
Sep 22, 2017 15.31 15.64 15.31 15.58 1,102,430 +0.24(+1.53%)
Sep 21, 2017 15.36 15.53 15.29 15.35 1,007,671 -0.03(-0.23%)
Sep 20, 2017 15.24 15.45 15.09 15.38 1,244,881 +0.16(+1.03%)
Sep 19, 2017 14.99 15.28 14.99 15.22 1,161,500 +0.24(+1.57%)
Sep 18, 2017 15.11 15.21 14.97 14.99 1,166,474 -0.10(-0.64%)
Sep 15, 2017 14.92 15.12 14.80 15.08 3,105,895 +0.20(+1.35%)
Sep 14, 2017 14.92 15.04 14.84 14.88 998,214 -0.03(-0.23%)
Sep 13, 2017 15.13 15.20 14.86 14.92 1,203,508 -0.21(-1.38%)
Sep 12, 2017 14.84 15.16 14.74 15.13 1,366,362 +0.37(+2.54%)
Sep 11, 2017 14.49 14.75 14.33 14.75 2,045,681 +0.48(+3.36%)
Sep 08, 2017 14.03 14.35 13.94 14.27 1,679,359 +0.22(+1.55%)
Sep 07, 2017 14.42 14.55 13.98 14.06 2,769,998 -0.38(-2.60%)
Sep 06, 2017 14.62 14.74 14.40 14.43 1,177,803 -0.14(-0.96%)
Sep 05, 2017 15.22 15.22 14.56 14.57 2,203,347 -0.70(-4.57%)
Sep 01, 2017 15.26 15.38 15.22 15.27 954,558 +0.01(+0.06%)
Aug 31, 2017 15.14 15.29 15.08 15.26 1,423,182 +0.19(+1.27%)
Aug 30, 2017 14.74 15.08 14.71 15.07 1,800,300 +0.31(+2.07%)
Aug 29, 2017 14.70 14.79 14.47 14.76 1,286,556 -0.09(-0.59%)
Aug 28, 2017 15.13 15.18 14.81 14.85 1,486,261 -0.28(-1.84%)
Aug 25, 2017 15.26 15.30 15.13 15.13 855,033 -0.08(-0.52%)
Aug 24, 2017 15.31 15.35 15.12 15.21 929,912 -0.08(-0.51%)
Aug 23, 2017 15.05 15.33 14.96 15.29 1,323,525 +0.24(+1.62%)
Aug 22, 2017 14.67 15.06 14.59 15.04 2,267,635 +0.69(+4.80%)
Aug 21, 2017 14.52 14.58 14.35 14.35 1,382,749 -0.23(-1.55%)
Aug 18, 2017 14.59 14.74 14.54 14.58 1,237,765 -0.16(-1.06%)
Aug 17, 2017 15.00 15.08 14.74 14.74 819,816 -0.32(-2.13%)
Aug 16, 2017 15.04 15.25 15.00 15.06 1,418,815 +0.07(+0.47%)
Aug 15, 2017 15.16 15.18 14.99 14.99 1,061,192 -0.07(-0.46%)
Aug 14, 2017 15.03 15.26 14.97 15.06 1,347,325 +0.16(+1.05%)
Aug 11, 2017 14.98 15.10 14.85 14.90 1,056,720 -0.13(-0.87%)
Aug 10, 2017 15.43 15.53 15.02 15.03 1,554,330 -0.45(-2.93%)
Aug 09, 2017 15.14 15.47 15.11 15.48 1,440,173 +0.27(+1.78%)
Aug 08, 2017 15.45 15.52 15.17 15.21 1,385,477 -0.20(-1.30%)
Aug 07, 2017 15.37 15.47 15.20 15.41 1,513,998 +0.10(+0.63%)
Aug 04, 2017 15.26 15.37 15.20 15.32 1,136,795 +0.13(+0.86%)
Aug 03, 2017 15.43 15.47 15.14 15.19 978,830 -0.24(-1.53%)
Aug 02, 2017 15.65 15.68 15.17 15.42 1,646,300 -0.11(-0.73%)
Aug 01, 2017 15.63 15.27 15.54 2,615,775 +0.35(+2.30%)
Jul 31, 2017 15.10 15.33 15.03 15.19 1,678,194 +0.12(+0.81%)
Jul 28, 2017 15.13 15.20 14.95 15.07 1,076,211 -0.07(-0.46%)
Jul 27, 2017 15.16 15.37 15.12 15.13 1,893,685 -0.03(-0.23%)
Jul 26, 2017 15.02 15.23 15.02 15.17 1,961,261 +0.15(+0.99%)
Jul 25, 2017 15.38 15.46 14.97 15.02 2,467,640 -0.14(-0.92%)
Jul 24, 2017 15.13 15.33 15.09 15.16 1,827,108 -0.13(-0.86%)
Jul 21, 2017 15.23 15.31 15.09 15.29 1,575,210 +0.16(+1.04%)
Jul 20, 2017 15.21 15.41 15.00 15.13 1,843,942 +0.00(+0.00%)
Jul 19, 2017 15.20 15.33 15.09 15.13 1,646,568 -0.07(-0.46%)
Jul 18, 2017 15.04 15.21 15.04 15.20 722,893 +0.05(+0.35%)
Jul 17, 2017 15.11 15.18 15.03 15.15 1,107,574 -0.02(-0.11%)
Jul 14, 2017 15.00 15.27 14.90 15.17 883,483 +0.09(+0.58%)
Jul 13, 2017 15.11 15.16 14.97 15.08 702,651 +0.03(+0.17%)
Jul 12, 2017 14.88 15.14 14.88 15.06 1,182,799 +0.18(+1.23%)
Jul 11, 2017 14.85 15.01 14.77 14.87 1,679,096 +0.01(+0.06%)
Jul 10, 2017 14.84 15.04 14.75 14.86 1,110,685 -0.04(-0.29%)
Jul 07, 2017 14.85 14.97 14.73 14.91 799,960 +0.10(+0.65%)
Jul 06, 2017 14.93 14.95 14.69 14.81 957,869 -0.14(-0.93%)
Jul 05, 2017 14.86 14.99 14.66 14.95 1,307,769 +0.09(+0.59%)
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.