Skip to main content

Radian Group Inc (NY: RDN )

33.47 +0.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.05 13.35 12.99 13.20 2,674,424 +0.03(+0.20%)
Jul 30, 2020 12.64 13.24 12.54 13.17 2,191,089 +0.08(+0.61%)
Jul 29, 2020 12.64 13.11 12.59 13.09 1,920,677 +0.47(+3.71%)
Jul 28, 2020 12.12 12.84 12.12 12.62 2,482,135 +0.37(+3.03%)
Jul 27, 2020 12.50 12.61 11.96 12.25 2,311,432 -0.34(-2.67%)
Jul 24, 2020 12.37 12.65 12.23 12.59 3,832,735 +0.25(+2.01%)
Jul 23, 2020 12.39 12.53 12.19 12.34 2,748,583 -0.13(-1.06%)
Jul 22, 2020 12.17 12.62 12.14 12.47 2,959,957 +0.10(+0.79%)
Jul 21, 2020 12.27 12.45 12.07 12.38 3,914,642 +0.31(+2.57%)
Jul 20, 2020 12.13 12.28 12.03 12.07 1,411,275 -0.19(-1.59%)
Jul 17, 2020 12.61 12.77 12.21 12.26 2,178,134 -0.39(-3.08%)
Jul 16, 2020 12.89 13.07 12.54 12.65 2,220,974 -0.47(-3.57%)
Jul 15, 2020 12.76 13.20 12.56 13.12 2,599,346 +0.90(+7.39%)
Jul 14, 2020 12.11 12.30 11.74 12.22 1,748,422 +0.12(+0.95%)
Jul 13, 2020 12.26 12.41 11.82 12.10 2,299,230 -0.11(-0.87%)
Jul 10, 2020 11.75 12.24 11.72 12.21 1,713,838 +0.50(+4.23%)
Jul 09, 2020 12.29 12.45 11.49 11.71 3,047,636 -0.73(-5.83%)
Jul 08, 2020 12.24 12.66 12.12 12.44 1,521,456 +0.19(+1.59%)
Jul 07, 2020 13.02 13.02 12.22 12.24 3,355,977 -0.98(-7.42%)
Jul 06, 2020 13.64 13.82 13.02 13.22 2,251,898 -0.07(-0.53%)
Jul 02, 2020 13.71 14.02 13.23 13.29 3,116,224 +0.10(+0.74%)
Jul 01, 2020 13.79 13.85 13.01 13.20 2,281,502 -0.52(-3.80%)
Jun 30, 2020 13.36 13.90 13.30 13.72 3,189,264 +0.19(+1.44%)
Jun 29, 2020 13.06 13.69 13.00 13.53 2,180,672 +0.63(+4.87%)
Jun 26, 2020 13.02 13.05 12.61 12.90 4,702,768 -0.46(-3.44%)
Jun 25, 2020 12.91 13.42 12.68 13.36 1,947,508 +0.28(+2.16%)
Jun 24, 2020 13.79 13.80 12.76 13.07 3,033,250 -1.05(-7.45%)
Jun 23, 2020 14.15 14.27 13.98 14.13 2,991,471 +0.26(+1.85%)
Jun 22, 2020 13.58 13.99 13.36 13.87 2,586,595 -0.01(-0.06%)
Jun 19, 2020 14.52 14.60 13.55 13.88 3,440,451 -0.36(-2.55%)
Jun 18, 2020 13.91 14.50 13.66 14.24 2,137,415 +0.06(+0.44%)
Jun 17, 2020 14.58 14.58 14.17 14.18 2,208,071 -0.34(-2.32%)
Jun 16, 2020 14.90 15.00 14.15 14.52 2,868,390 +0.40(+2.82%)
Jun 15, 2020 13.37 14.27 13.13 14.12 2,993,885 +0.01(+0.06%)
Jun 12, 2020 14.20 14.34 13.58 14.11 2,464,038 +0.72(+5.35%)
Jun 11, 2020 13.77 14.14 13.35 13.39 2,851,202 -1.55(-10.36%)
Jun 10, 2020 15.71 15.72 14.89 14.94 2,581,641 -0.96(-6.06%)
Jun 09, 2020 16.14 16.41 15.77 15.90 2,938,361 -1.10(-6.45%)
Jun 08, 2020 16.69 17.11 16.56 17.00 2,621,739 +0.71(+4.34%)
Jun 05, 2020 16.41 16.91 16.09 16.29 3,113,623 +1.13(+7.47%)
Jun 04, 2020 14.88 15.20 14.53 15.16 2,710,815 +0.13(+0.88%)
Jun 03, 2020 15.48 15.79 14.87 15.03 3,790,531 +0.05(+0.35%)
Jun 02, 2020 15.04 15.17 14.65 14.98 2,279,916 +0.22(+1.50%)
Jun 01, 2020 14.60 14.94 14.20 14.75 2,902,271 +0.71(+5.04%)
May 29, 2020 13.83 14.12 13.45 14.05 3,031,436 -0.06(-0.44%)
May 28, 2020 15.47 15.47 14.00 14.11 2,430,205 -1.20(-7.86%)
May 27, 2020 15.34 15.47 14.29 15.31 3,359,428 +1.17(+8.25%)
May 26, 2020 14.08 14.62 14.03 14.14 1,904,021 +0.73(+5.48%)
May 22, 2020 13.74 13.78 13.03 13.41 2,347,936 -0.26(-1.91%)
May 21, 2020 14.11 14.11 13.55 13.67 2,234,500 -0.45(-3.17%)
May 20, 2020 13.34 14.14 13.26 14.12 3,225,026 +1.13(+8.72%)
May 19, 2020 12.77 13.51 12.42 12.99 2,496,378 +0.04(+0.34%)
May 18, 2020 13.04 13.42 12.78 12.94 2,442,027 +0.73(+5.96%)
May 15, 2020 12.29 12.80 11.93 12.21 2,295,014 -0.19(-1.56%)
May 14, 2020 11.14 12.42 10.89 12.41 3,431,042 +0.96(+8.35%)
May 13, 2020 11.98 12.00 11.15 11.45 3,810,445 -0.64(-5.30%)
May 12, 2020 13.06 13.17 12.06 12.09 2,079,236 -0.95(-7.27%)
May 11, 2020 12.72 13.34 12.40 13.04 2,241,938 +0.09(+0.68%)
May 08, 2020 13.75 14.12 12.83 12.95 3,212,200 -0.44(-3.28%)
May 07, 2020 12.78 13.68 12.61 13.39 2,236,953 +1.00(+8.07%)
May 06, 2020 12.33 12.70 12.20 12.39 1,948,650 +0.09(+0.71%)
May 05, 2020 12.48 12.93 12.18 12.30 1,537,462 +0.16(+1.30%)
May 04, 2020 11.71 12.20 11.35 12.14 1,905,878 -0.11(-0.86%)
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.