Radian Group Inc (NY: RDN )

14.30 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 13.87 14.34 13.86 14.30 965,200 +0.26(+1.85%)
Sep 24, 2020 14.15 14.45 13.70 14.04 1,253,526 -0.04(-0.28%)
Sep 23, 2020 14.72 15.05 14.07 14.08 1,816,410 -0.52(-3.56%)
Sep 22, 2020 14.33 14.78 14.29 14.60 1,409,057 +0.29(+2.03%)
Sep 21, 2020 14.69 14.85 14.14 14.31 2,199,941 -0.87(-5.73%)
Sep 18, 2020 15.74 15.79 14.93 15.18 3,854,600 -0.47(-3.00%)
Sep 17, 2020 15.45 15.71 15.32 15.65 1,443,657 +0.01(+0.06%)
Sep 16, 2020 15.77 15.81 15.49 15.64 1,650,122 -0.12(-0.76%)
Sep 15, 2020 15.84 15.95 15.62 15.76 1,259,700 -0.06(-0.38%)
Sep 14, 2020 15.60 16.08 15.50 15.82 1,645,201 +0.35(+2.26%)
Sep 11, 2020 15.30 15.50 15.16 15.47 1,440,300 +0.17(+1.11%)
Sep 10, 2020 15.49 15.79 15.28 15.30 1,406,036 -0.12(-0.78%)
Sep 09, 2020 15.41 15.56 15.23 15.42 965,239 +0.10(+0.65%)
Sep 08, 2020 15.71 15.80 15.32 15.32 1,469,550 -0.65(-4.07%)
Sep 04, 2020 16.45 16.47 15.84 15.97 1,702,800 -0.01(-0.06%)
Sep 03, 2020 16.17 16.42 15.93 15.98 2,070,596 -0.07(-0.44%)
Sep 02, 2020 15.58 16.12 15.45 16.05 1,778,839 +0.51(+3.28%)
Sep 01, 2020 15.29 15.56 15.02 15.54 1,378,647 +0.10(+0.65%)
Aug 31, 2020 15.46 15.61 15.31 15.44 1,576,608 -0.09(-0.58%)
Aug 28, 2020 15.43 15.59 15.26 15.53 1,967,300 +0.27(+1.77%)
Aug 27, 2020 14.97 15.39 14.96 15.26 2,441,416 +0.38(+2.55%)
Aug 26, 2020 15.21 15.44 14.88 14.88 1,649,492 -0.40(-2.62%)
Aug 25, 2020 15.65 15.65 15.04 15.28 1,751,565 -0.14(-0.91%)
Aug 24, 2020 14.95 15.45 14.74 15.42 1,625,127 +0.67(+4.54%)
Aug 21, 2020 14.53 14.96 14.49 14.75 1,498,500 -0.11(-0.74%)
Aug 20, 2020 14.84 15.11 14.80 14.86 1,108,250 -0.17(-1.13%)
Aug 19, 2020 15.10 15.36 14.98 15.03 1,571,705 -0.12(-0.79%)
Aug 18, 2020 15.41 15.42 14.84 15.15 1,873,989 -0.19(-1.24%)
Aug 17, 2020 15.24 15.36 14.98 15.34 947,595 +0.08(+0.52%)
Aug 14, 2020 15.17 15.61 15.07 15.26 1,126,500 -0.06(-0.39%)
Aug 13, 2020 15.71 15.75 15.21 15.32 1,926,276 -0.60(-3.77%)
Aug 12, 2020 16.59 16.74 15.79 15.92 2,316,644 -0.25(-1.55%)
Aug 11, 2020 16.10 16.67 16.10 16.17 3,096,248 +0.39(+2.47%)
Aug 10, 2020 14.80 16.10 14.48 15.78 4,237,500 +0.14(+0.90%)
Aug 07, 2020 15.08 15.65 14.75 15.64 1,783,100 +0.44(+2.89%)
Aug 06, 2020 15.16 15.60 15.13 15.20 1,559,564 +0.00(+0.00%)
Aug 05, 2020 15.10 15.33 14.93 15.20 3,126,982 +0.30(+2.01%)
Aug 04, 2020 14.92 15.06 14.80 14.90 1,343,901 -0.07(-0.47%)
Aug 03, 2020 14.94 15.23 14.83 14.97 1,627,505 +0.05(+0.34%)
Jul 31, 2020 14.75 15.10 14.69 14.92 2,365,700 +0.03(+0.20%)
Jul 30, 2020 14.29 14.97 14.18 14.89 1,938,159 +0.09(+0.61%)
Jul 29, 2020 14.29 14.82 14.23 14.80 1,698,962 +0.53(+3.71%)
Jul 28, 2020 13.70 14.52 13.70 14.27 2,195,608 +0.42(+3.03%)
Jul 27, 2020 14.13 14.25 13.53 13.85 2,044,610 -0.38(-2.67%)
Jul 24, 2020 13.98 14.30 13.82 14.23 3,390,300 +0.28(+2.01%)
Jul 23, 2020 14.01 14.16 13.78 13.95 2,431,298 -0.15(-1.06%)
Jul 22, 2020 13.76 14.27 13.72 14.10 2,618,272 +0.11(+0.79%)
Jul 21, 2020 13.87 14.08 13.65 13.99 3,462,752 +0.35(+2.57%)
Jul 20, 2020 13.71 13.88 13.60 13.64 1,248,364 -0.22(-1.59%)
Jul 17, 2020 14.25 14.44 13.80 13.86 1,926,700 -0.44(-3.08%)
Jul 16, 2020 14.57 14.78 14.18 14.30 1,964,594 -0.53(-3.57%)
Jul 15, 2020 14.42 14.92 14.20 14.83 2,299,289 +1.02(+7.39%)
Jul 14, 2020 13.69 13.90 13.27 13.81 1,546,592 +0.13(+0.95%)
Jul 13, 2020 13.86 14.03 13.36 13.68 2,033,817 -0.12(-0.87%)
Jul 10, 2020 13.28 13.84 13.25 13.80 1,516,000 +0.56(+4.23%)
Jul 09, 2020 13.89 14.07 12.99 13.24 2,695,830 -0.82(-5.83%)
Jul 08, 2020 13.84 14.31 13.70 14.06 1,345,826 +0.22(+1.59%)
Jul 07, 2020 14.72 14.72 13.82 13.84 2,968,577 -1.11(-7.42%)
Jul 06, 2020 15.42 15.62 14.72 14.95 1,991,949 -0.08(-0.53%)
Jul 02, 2020 15.50 15.85 14.96 15.03 2,756,500 +0.11(+0.74%)
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.