Skip to main content

Radian Group Inc (NY: RDN )

35.43 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.25 13.29 12.82 12.95 2,089,611 -0.80(-5.79%)
Apr 29, 2020 13.27 14.06 13.27 13.75 1,778,125 +1.06(+8.31%)
Apr 28, 2020 12.65 13.04 12.33 12.70 2,226,856 +0.68(+5.69%)
Apr 27, 2020 11.55 12.20 11.42 12.01 2,468,159 +0.53(+4.59%)
Apr 24, 2020 11.40 11.65 10.96 11.48 1,726,084 +0.23(+2.08%)
Apr 23, 2020 10.96 11.61 10.87 11.25 1,758,277 +0.40(+3.67%)
Apr 22, 2020 10.97 11.22 10.79 10.85 2,688,099 +0.32(+3.04%)
Apr 21, 2020 10.52 10.81 10.21 10.53 1,587,031 -0.57(-5.14%)
Apr 20, 2020 11.26 11.55 10.75 11.10 1,711,902 -0.62(-5.31%)
Apr 17, 2020 11.69 12.15 11.44 11.73 2,351,438 +0.68(+6.19%)
Apr 16, 2020 11.38 11.41 10.44 11.04 2,843,375 -0.45(-3.91%)
Apr 15, 2020 11.29 11.87 10.93 11.49 1,696,866 -0.54(-4.46%)
Apr 14, 2020 12.54 12.57 11.69 12.03 1,522,886 -0.04(-0.36%)
Apr 13, 2020 12.44 12.87 11.49 12.07 1,754,939 -0.94(-7.24%)
Apr 09, 2020 12.59 13.18 12.16 13.02 4,132,449 +1.12(+9.45%)
Apr 08, 2020 11.70 12.06 11.33 11.89 3,348,204 +0.44(+3.85%)
Apr 07, 2020 10.27 11.59 10.22 11.45 5,100,881 +1.73(+17.79%)
Apr 06, 2020 9.002 9.807 8.847 9.720 3,792,919 +1.33(+15.88%)
Apr 03, 2020 9.798 10.08 8.241 8.388 3,913,436 -1.55(-15.58%)
Apr 02, 2020 9.781 10.36 9.625 9.936 3,116,496 +0.09(+0.88%)
Apr 01, 2020 10.53 10.53 9.746 9.850 2,470,493 -1.35(-12.05%)
Mar 31, 2020 12.03 12.27 10.93 11.20 2,222,240 -0.93(-7.63%)
Mar 30, 2020 12.68 12.69 11.33 12.12 1,601,162 -0.59(-4.63%)
Mar 27, 2020 13.40 13.40 12.41 12.71 2,654,980 -0.98(-7.14%)
Mar 26, 2020 11.54 13.91 11.46 13.69 3,424,860 +2.27(+19.92%)
Mar 25, 2020 10.04 11.80 9.954 11.42 5,368,521 +1.41(+14.09%)
Mar 24, 2020 10.33 10.93 9.642 10.01 3,981,472 +0.83(+9.05%)
Mar 23, 2020 11.99 11.99 8.981 9.175 3,759,462 -3.04(-24.86%)
Mar 20, 2020 15.14 15.44 12.12 12.21 4,109,785 -2.81(-18.71%)
Mar 19, 2020 10.75 15.76 10.09 15.02 5,441,123 +4.08(+37.31%)
Mar 18, 2020 13.31 13.31 9.798 10.94 4,390,754 -3.28(-23.05%)
Mar 17, 2020 13.72 14.22 12.82 14.22 4,919,339 +0.72(+5.32%)
Mar 16, 2020 13.97 15.28 13.35 13.50 4,158,999 -2.42(-15.21%)
Mar 13, 2020 16.27 16.90 15.30 15.92 5,025,845 +0.47(+3.02%)
Mar 12, 2020 14.45 16.27 14.44 15.45 3,427,431 -0.80(-4.95%)
Mar 11, 2020 17.23 17.60 15.91 16.26 4,156,655 -1.40(-7.93%)
Mar 10, 2020 18.44 18.72 17.51 17.66 3,925,703 -0.23(-1.31%)
Mar 09, 2020 17.73 18.65 17.18 17.89 2,423,656 -1.62(-8.29%)
Mar 06, 2020 19.20 20.03 19.09 19.51 3,154,755 -0.31(-1.57%)
Mar 05, 2020 19.75 20.28 19.59 19.82 2,801,470 -0.40(-1.97%)
Mar 04, 2020 20.12 20.51 19.81 20.22 2,890,388 +0.33(+1.65%)
Mar 03, 2020 19.61 20.21 19.40 19.89 4,487,690 +0.23(+1.19%)
Mar 02, 2020 18.45 19.66 18.38 19.66 2,775,992 +1.29(+7.02%)
Feb 28, 2020 18.32 18.80 18.00 18.37 3,572,891 -0.39(-2.07%)
Feb 27, 2020 19.04 19.60 18.76 18.76 2,040,835 -0.61(-3.13%)
Feb 26, 2020 19.83 20.09 19.31 19.36 2,112,908 -0.33(-1.67%)
Feb 25, 2020 20.21 20.42 19.65 19.69 2,531,270 -0.56(-2.78%)
Feb 24, 2020 20.09 20.52 20.04 20.25 2,167,834 -0.27(-1.31%)
Feb 21, 2020 20.75 20.96 20.52 20.52 1,962,442 -0.18(-0.86%)
Feb 20, 2020 20.16 20.73 20.16 20.70 2,276,718 +0.46(+2.30%)
Feb 19, 2020 20.94 20.98 20.18 20.23 2,145,923 -0.61(-2.93%)
Feb 18, 2020 20.63 20.96 20.63 20.84 2,018,452 +0.07(+0.33%)
Feb 14, 2020 20.95 20.96 20.60 20.78 1,865,286 -0.21(-0.98%)
Feb 13, 2020 21.09 21.23 20.93 20.98 1,272,206 -0.04(-0.20%)
Feb 12, 2020 21.36 21.42 21.00 21.03 1,789,920 -0.29(-1.37%)
Feb 11, 2020 21.27 21.51 21.22 21.32 1,307,266 +0.10(+0.49%)
Feb 10, 2020 21.07 21.21 20.95 21.21 1,669,227 +0.08(+0.37%)
Feb 07, 2020 21.40 21.48 21.09 21.14 1,321,404 -0.26(-1.21%)
Feb 06, 2020 22.15 22.27 21.22 21.40 2,087,544 -0.58(-2.62%)
Feb 05, 2020 21.77 22.06 21.72 21.97 1,362,171 +0.34(+1.55%)
Feb 04, 2020 21.70 22.14 21.58 21.64 2,216,504 +0.17(+0.80%)
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.