Radian Group Inc (NY: RDN )

17.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 17.87 18.49 17.64 17.98 3,675,251 +0.23(+1.30%)
Oct 16, 2020 17.77 17.89 17.24 17.75 1,555,800 -0.07(-0.39%)
Oct 15, 2020 17.25 18.18 17.15 17.82 1,748,698 +0.32(+1.83%)
Oct 14, 2020 17.69 17.86 17.48 17.50 972,155 -0.24(-1.35%)
Oct 13, 2020 17.92 18.01 17.47 17.74 1,300,296 -0.45(-2.47%)
Oct 12, 2020 17.69 18.23 17.55 18.19 1,831,776 +0.75(+4.30%)
Oct 09, 2020 17.82 18.00 17.38 17.44 1,406,300 -0.20(-1.13%)
Oct 08, 2020 17.84 17.98 17.38 17.64 1,960,403 +0.07(+0.40%)
Oct 07, 2020 17.35 18.14 17.34 17.57 3,518,343 +0.78(+4.65%)
Oct 06, 2020 16.58 17.24 16.35 16.79 3,192,019 +0.57(+3.51%)
Oct 05, 2020 16.00 16.25 15.81 16.22 1,205,710 +0.52(+3.31%)
Oct 02, 2020 14.55 15.89 14.49 15.70 3,039,600 +0.76(+5.09%)
Oct 01, 2020 14.66 15.01 14.52 14.94 1,331,084 +0.33(+2.26%)
Sep 30, 2020 14.69 15.04 14.51 14.61 1,588,758 +0.02(+0.14%)
Sep 29, 2020 14.98 14.98 14.41 14.59 974,472 -0.42(-2.80%)
Sep 28, 2020 14.66 15.19 14.55 15.01 1,677,224 +0.71(+4.97%)
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%)
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.