Skip to main content

Radian Group Inc (NY: RDN )

35.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.72 13.92 13.58 13.64 3,126,754 +0.05(+0.38%)
Sep 29, 2015 13.58 13.67 13.46 13.59 1,635,488 +0.01(+0.06%)
Sep 28, 2015 13.91 13.95 13.51 13.58 1,882,014 -0.38(-2.70%)
Sep 25, 2015 14.06 14.28 13.87 13.96 2,072,976 +0.02(+0.12%)
Sep 24, 2015 14.06 14.09 13.57 13.94 3,881,562 -0.21(-1.51%)
Sep 23, 2015 14.28 14.39 14.14 14.16 1,474,816 -0.10(-0.72%)
Sep 22, 2015 14.44 14.50 14.09 14.26 3,010,827 -0.33(-2.29%)
Sep 21, 2015 14.67 14.76 14.49 14.60 2,179,044 +0.02(+0.12%)
Sep 18, 2015 14.83 14.88 14.52 14.58 4,032,560 -0.42(-2.80%)
Sep 17, 2015 15.09 15.24 14.97 15.00 2,073,317 -0.08(-0.51%)
Sep 16, 2015 15.03 15.12 14.92 15.08 2,332,436 +0.06(+0.40%)
Sep 15, 2015 15.02 15.07 14.90 15.02 1,549,807 +0.02(+0.11%)
Sep 14, 2015 14.94 15.01 14.85 15.00 1,044,623 +0.06(+0.40%)
Sep 11, 2015 14.80 14.99 14.80 14.94 1,028,709 +0.04(+0.29%)
Sep 10, 2015 14.73 15.04 14.70 14.90 1,514,105 +0.12(+0.81%)
Sep 09, 2015 15.03 15.03 14.78 14.78 2,045,915 -0.11(-0.75%)
Sep 08, 2015 14.93 14.93 14.79 14.89 2,753,625 +0.15(+1.05%)
Sep 04, 2015 14.73 14.73 14.73 14.73 1,393,971 -0.18(-1.21%)
Sep 03, 2015 14.99 15.09 14.88 14.91 1,408,011 -0.03(-0.23%)
Sep 02, 2015 15.00 15.09 14.80 14.95 1,456,300 +0.15(+0.98%)
Sep 01, 2015 15.11 15.28 14.77 14.80 2,732,070 -0.62(-4.00%)
Aug 31, 2015 15.39 15.47 15.28 15.42 2,195,989 +0.03(+0.17%)
Aug 28, 2015 15.29 15.44 15.27 15.39 1,955,400 +0.04(+0.28%)
Aug 27, 2015 15.09 15.41 14.94 15.35 2,332,255 +0.42(+2.81%)
Aug 26, 2015 14.73 14.97 14.49 14.93 3,893,266 +0.45(+3.08%)
Aug 25, 2015 14.92 14.92 14.47 14.49 2,926,925 -0.03(-0.24%)
Aug 24, 2015 14.33 14.92 14.02 14.52 5,498,311 -0.48(-3.20%)
Aug 21, 2015 15.10 15.23 14.87 15.00 2,919,388 -0.30(-1.96%)
Aug 20, 2015 15.42 15.44 15.21 15.30 2,551,935 -0.25(-1.64%)
Aug 19, 2015 15.53 15.61 15.43 15.55 2,052,347 -0.09(-0.55%)
Aug 18, 2015 15.82 15.86 15.59 15.64 2,470,528 -0.18(-1.14%)
Aug 17, 2015 15.86 15.95 15.75 15.82 2,023,626 -0.10(-0.65%)
Aug 14, 2015 15.69 15.93 15.66 15.92 1,147,993 +0.18(+1.14%)
Aug 13, 2015 15.75 15.86 15.73 15.74 1,074,019 +0.02(+0.11%)
Aug 12, 2015 15.58 15.77 15.43 15.73 1,729,863 +0.01(+0.05%)
Aug 11, 2015 15.74 15.93 15.63 15.72 1,827,584 -0.15(-0.92%)
Aug 10, 2015 15.63 15.88 15.60 15.86 1,744,851 +0.31(+1.98%)
Aug 07, 2015 15.56 15.60 15.43 15.55 2,974,758 -0.12(-0.77%)
Aug 06, 2015 15.65 15.79 15.59 15.67 2,840,288 +0.01(+0.05%)
Aug 05, 2015 15.73 15.86 15.62 15.67 1,907,495 -0.02(-0.11%)
Aug 04, 2015 15.77 15.91 15.64 15.68 2,704,092 -0.11(-0.71%)
Aug 03, 2015 15.82 16.03 15.73 15.79 1,925,135 -0.03(-0.22%)
Jul 31, 2015 15.90 15.98 15.77 15.83 1,760,281 -0.07(-0.43%)
Jul 30, 2015 15.83 15.97 15.80 15.90 1,370,535 +0.03(+0.16%)
Jul 29, 2015 15.76 15.95 15.73 15.87 1,876,228 +0.06(+0.38%)
Jul 28, 2015 15.79 15.90 15.54 15.81 2,776,831 +0.09(+0.60%)
Jul 27, 2015 15.48 15.89 15.37 15.72 3,352,341 +0.10(+0.66%)
Jul 24, 2015 15.66 15.76 15.58 15.61 2,954,244 -0.11(-0.71%)
Jul 23, 2015 15.86 16.02 15.62 15.73 2,765,706 -0.09(-0.54%)
Jul 22, 2015 15.99 16.04 15.73 15.81 2,833,928 -0.08(-0.49%)
Jul 21, 2015 15.95 16.08 15.82 15.89 3,206,467 -0.07(-0.43%)
Jul 20, 2015 16.09 16.18 15.95 15.96 2,653,228 -0.09(-0.59%)
Jul 17, 2015 16.09 16.25 16.01 16.05 1,506,556 -0.03(-0.16%)
Jul 16, 2015 16.23 16.23 15.93 16.08 3,074,542 -0.06(-0.37%)
Jul 15, 2015 16.23 16.31 16.06 16.14 2,962,946 +0.00(+0.00%)
Jul 14, 2015 16.03 16.16 15.94 16.14 1,814,740 +0.19(+1.18%)
Jul 13, 2015 15.87 16.03 15.82 15.95 1,667,716 +0.16(+1.03%)
Jul 10, 2015 15.96 16.03 15.76 15.79 2,319,204 -0.01(-0.05%)
Jul 09, 2015 15.84 15.90 15.73 15.79 1,862,940 +0.16(+1.04%)
Jul 08, 2015 15.67 15.91 15.52 15.63 3,765,094 -0.16(-1.03%)
Jul 07, 2015 15.90 15.93 15.36 15.79 2,662,631 -0.06(-0.38%)
Jul 06, 2015 15.86 16.12 15.67 15.85 2,934,486 -0.14(-0.86%)
Jul 02, 2015 16.01 15.99 15.99 15.99 2,669,101 -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.