Skip to main content

Radian Group Inc (NY: RDN )

35.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.44 12.51 12.28 12.41 2,440,058 -0.04(-0.34%)
Oct 29, 2015 12.20 12.48 12.08 12.45 5,375,716 +0.19(+1.54%)
Oct 28, 2015 12.43 12.62 12.20 12.26 6,190,053 -0.15(-1.24%)
Oct 27, 2015 13.25 13.46 12.02 12.42 17,858,352 -1.43(-10.34%)
Oct 26, 2015 13.72 13.86 13.53 13.85 3,826,533 +0.15(+1.06%)
Oct 23, 2015 13.64 13.72 13.51 13.70 2,529,228 +0.15(+1.08%)
Oct 22, 2015 13.55 13.75 13.47 13.56 3,034,541 +0.05(+0.38%)
Oct 21, 2015 13.79 13.80 13.50 13.51 3,679,283 -0.28(-2.05%)
Oct 20, 2015 14.32 14.36 13.68 13.79 4,529,635 -0.55(-3.83%)
Oct 19, 2015 14.24 14.46 14.19 14.34 1,521,944 +0.01(+0.06%)
Oct 16, 2015 14.51 14.54 14.12 14.33 4,109,065 -0.15(-1.01%)
Oct 15, 2015 14.35 14.49 14.23 14.48 1,687,080 +0.25(+1.75%)
Oct 14, 2015 14.18 14.37 14.16 14.23 1,764,339 +0.03(+0.24%)
Oct 13, 2015 14.43 14.55 14.19 14.19 1,500,086 -0.29(-2.01%)
Oct 12, 2015 14.36 14.58 14.30 14.49 1,507,873 +0.14(+0.96%)
Oct 09, 2015 14.40 14.55 14.30 14.35 1,264,033 -0.06(-0.42%)
Oct 08, 2015 14.25 14.43 14.15 14.41 1,466,456 +0.11(+0.78%)
Oct 07, 2015 14.17 14.30 14.00 14.30 1,465,497 +0.20(+1.40%)
Oct 06, 2015 14.06 14.19 14.00 14.10 1,447,732 +0.03(+0.24%)
Oct 05, 2015 13.91 14.19 13.85 14.06 2,374,643 +0.27(+1.93%)
Oct 02, 2015 13.44 13.80 13.29 13.80 2,458,817 +0.16(+1.19%)
Oct 01, 2015 13.70 13.70 13.42 13.64 1,673,793 -0.01(-0.06%)
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%)
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.