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 (%)
Nov 30, 2020 17.11 17.29 16.70 16.71 2,873,256 -0.57(-3.28%)
Nov 27, 2020 17.62 17.74 17.14 17.27 1,887,972 -0.40(-2.25%)
Nov 25, 2020 17.48 17.81 17.15 17.67 2,411,072 +0.01(+0.05%)
Nov 24, 2020 17.09 17.97 17.03 17.66 4,255,474 +0.89(+5.27%)
Nov 23, 2020 16.81 16.91 16.67 16.78 1,062,160 +0.15(+0.90%)
Nov 20, 2020 16.43 16.63 16.28 16.63 1,938,372 +0.03(+0.19%)
Nov 19, 2020 16.26 16.62 16.03 16.60 2,526,421 +0.18(+1.12%)
Nov 18, 2020 17.11 17.26 16.39 16.41 2,059,929 -0.59(-3.46%)
Nov 17, 2020 16.82 17.06 16.54 17.00 2,206,708 -0.01(-0.05%)
Nov 16, 2020 16.92 17.30 16.28 17.01 2,266,208 +0.81(+4.99%)
Nov 13, 2020 16.11 16.46 16.03 16.20 2,088,028 +0.30(+1.88%)
Nov 12, 2020 16.32 16.47 15.73 15.90 1,764,972 -0.71(-4.29%)
Nov 11, 2020 16.83 16.92 16.21 16.61 2,096,536 -0.14(-0.84%)
Nov 10, 2020 16.28 16.77 16.10 16.75 2,835,426 +0.72(+4.50%)
Nov 09, 2020 17.05 17.77 16.00 16.03 3,671,188 +0.58(+3.75%)
Nov 06, 2020 15.85 16.32 15.14 15.45 2,242,398 -0.18(-1.12%)
Nov 05, 2020 16.76 16.97 15.59 15.63 4,605,922 -0.85(-5.17%)
Nov 04, 2020 16.10 16.75 15.47 16.48 2,685,505 +0.02(+0.11%)
Nov 03, 2020 16.40 16.55 16.12 16.46 1,979,112 +0.44(+2.74%)
Nov 02, 2020 16.03 16.32 15.81 16.03 1,771,460 +0.25(+1.56%)
Oct 30, 2020 15.16 15.83 15.04 15.78 2,598,461 +0.51(+3.34%)
Oct 29, 2020 14.84 15.41 14.68 15.27 1,424,544 +0.33(+2.18%)
Oct 28, 2020 15.33 15.48 14.90 14.94 2,239,205 -0.75(-4.76%)
Oct 27, 2020 15.98 16.01 15.56 15.69 1,781,743 -0.34(-2.14%)
Oct 26, 2020 16.01 16.10 15.73 16.03 2,324,106 -0.32(-1.94%)
Oct 23, 2020 15.72 16.46 15.62 16.35 2,238,530 +0.80(+5.14%)
Oct 22, 2020 15.22 15.59 15.18 15.55 1,223,035 +0.29(+1.90%)
Oct 21, 2020 15.61 15.61 15.23 15.26 1,201,208 -0.28(-1.81%)
Oct 20, 2020 16.03 16.15 15.53 15.54 2,207,233 -0.26(-1.67%)
Oct 19, 2020 15.71 16.25 15.51 15.81 4,180,893 +0.20(+1.30%)
Oct 16, 2020 15.62 15.73 15.15 15.60 1,769,847 -0.06(-0.39%)
Oct 15, 2020 15.16 15.98 15.08 15.66 1,989,284 +0.28(+1.83%)
Oct 14, 2020 15.55 15.70 15.37 15.38 1,105,904 -0.21(-1.35%)
Oct 13, 2020 15.75 15.83 15.36 15.59 1,479,191 -0.40(-2.47%)
Oct 12, 2020 15.55 16.03 15.43 15.99 2,083,792 +0.66(+4.30%)
Oct 09, 2020 15.66 15.82 15.28 15.33 1,599,779 -0.18(-1.13%)
Oct 08, 2020 15.68 15.81 15.27 15.51 2,230,116 +0.06(+0.40%)
Oct 07, 2020 15.25 15.94 15.24 15.45 4,002,398 +0.69(+4.65%)
Oct 06, 2020 14.57 15.15 14.37 14.76 3,631,178 +0.50(+3.51%)
Oct 05, 2020 14.06 14.28 13.90 14.26 1,371,592 +0.46(+3.31%)
Oct 02, 2020 12.79 13.97 12.74 13.80 3,457,789 +0.67(+5.09%)
Oct 01, 2020 12.89 13.19 12.76 13.13 1,514,215 +0.29(+2.26%)
Sep 30, 2020 12.91 13.22 12.76 12.84 1,807,340 +0.02(+0.14%)
Sep 29, 2020 13.17 13.17 12.67 12.83 1,108,540 -0.37(-2.80%)
Sep 28, 2020 12.89 13.35 12.79 13.19 1,907,977 +0.62(+4.97%)
Sep 25, 2020 12.19 12.60 12.18 12.57 1,097,992 +0.23(+1.85%)
Sep 24, 2020 12.44 12.70 12.04 12.34 1,425,986 -0.04(-0.28%)
Sep 23, 2020 12.94 13.23 12.37 12.38 2,066,312 -0.46(-3.56%)
Sep 22, 2020 12.60 12.99 12.56 12.83 1,602,915 +0.26(+2.03%)
Sep 21, 2020 12.91 13.05 12.43 12.58 2,502,609 -0.76(-5.73%)
Sep 18, 2020 13.84 13.88 13.12 13.34 4,384,917 -0.41(-3.00%)
Sep 17, 2020 13.58 13.81 13.47 13.76 1,642,276 +0.01(+0.06%)
Sep 16, 2020 13.86 13.90 13.62 13.75 1,877,146 -0.11(-0.76%)
Sep 15, 2020 13.92 14.02 13.74 13.85 1,433,010 -0.05(-0.38%)
Sep 14, 2020 13.71 14.14 13.63 13.91 1,871,548 +0.31(+2.26%)
Sep 11, 2020 13.45 13.63 13.33 13.60 1,638,457 +0.15(+1.11%)
Sep 10, 2020 13.62 13.88 13.43 13.45 1,599,479 -0.11(-0.78%)
Sep 09, 2020 13.55 13.68 13.39 13.56 1,098,037 +0.09(+0.65%)
Sep 08, 2020 13.81 13.89 13.47 13.47 1,671,731 -0.57(-4.07%)
Sep 04, 2020 14.46 14.48 13.92 14.04 1,937,072 -0.01(-0.06%)
Sep 03, 2020 14.21 14.43 14.00 14.05 2,355,469 -0.06(-0.44%)
Sep 02, 2020 13.70 14.17 13.58 14.11 2,023,572 +0.45(+3.28%)
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.