Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 2,089,899 -0.80(-5.79%)
Apr 29, 2020 13.26 14.06 13.26 13.75 1,778,370 +1.05(+8.31%)
Apr 28, 2020 12.65 13.04 12.33 12.69 2,227,163 +0.68(+5.69%)
Apr 27, 2020 11.55 12.20 11.41 12.01 2,468,499 +0.53(+4.59%)
Apr 24, 2020 11.40 11.65 10.96 11.48 1,726,321 +0.23(+2.07%)
Apr 23, 2020 10.96 11.60 10.87 11.25 1,758,519 +0.40(+3.67%)
Apr 22, 2020 10.96 11.22 10.79 10.85 2,688,469 +0.32(+3.04%)
Apr 21, 2020 10.51 10.81 10.21 10.53 1,587,250 -0.57(-5.14%)
Apr 20, 2020 11.26 11.55 10.75 11.10 1,712,138 -0.62(-5.31%)
Apr 17, 2020 11.69 12.15 11.44 11.72 2,351,762 +0.68(+6.19%)
Apr 16, 2020 11.38 11.40 10.44 11.04 2,843,766 -0.45(-3.91%)
Apr 15, 2020 11.28 11.87 10.93 11.49 1,697,100 -0.54(-4.46%)
Apr 14, 2020 12.54 12.57 11.69 12.03 1,523,096 -0.04(-0.36%)
Apr 13, 2020 12.44 12.87 11.49 12.07 1,755,181 -0.94(-7.24%)
Apr 09, 2020 12.59 13.18 12.16 13.01 4,133,018 +1.12(+9.45%)
Apr 08, 2020 11.70 12.05 11.33 11.89 3,348,665 +0.44(+3.85%)
Apr 07, 2020 10.26 11.59 10.22 11.45 5,101,583 +1.73(+17.79%)
Apr 06, 2020 9.001 9.805 8.846 9.719 3,793,441 +1.33(+15.88%)
Apr 03, 2020 9.797 10.08 8.240 8.387 3,913,975 -1.55(-15.58%)
Apr 02, 2020 9.779 10.36 9.624 9.935 3,116,925 +0.09(+0.88%)
Apr 01, 2020 10.53 10.53 9.745 9.849 2,470,832 -1.35(-12.05%)
Mar 31, 2020 12.03 12.27 10.93 11.20 2,222,546 -0.93(-7.63%)
Mar 30, 2020 12.68 12.68 11.33 12.12 1,601,382 -0.59(-4.63%)
Mar 27, 2020 13.40 13.40 12.41 12.71 2,655,345 -0.98(-7.14%)
Mar 26, 2020 11.53 13.91 11.46 13.69 3,425,331 +2.27(+19.92%)
Mar 25, 2020 10.04 11.80 9.952 11.41 5,369,259 +1.41(+14.09%)
Mar 24, 2020 10.33 10.93 9.641 10.00 3,982,020 +0.83(+9.05%)
Mar 23, 2020 11.98 11.98 8.980 9.174 3,759,980 -3.04(-24.86%)
Mar 20, 2020 15.14 15.43 12.12 12.21 4,110,350 -2.81(-18.71%)
Mar 19, 2020 10.75 15.75 10.09 15.02 5,441,872 +4.08(+37.31%)
Mar 18, 2020 13.31 13.31 9.797 10.94 4,391,358 -3.28(-23.05%)
Mar 17, 2020 13.72 14.22 12.82 14.22 4,920,015 +0.72(+5.32%)
Mar 16, 2020 13.96 15.28 13.35 13.50 4,159,571 -2.42(-15.21%)
Mar 13, 2020 16.26 16.90 15.30 15.92 5,026,537 +0.47(+3.02%)
Mar 12, 2020 14.45 16.26 14.44 15.45 3,427,903 -0.80(-4.95%)
Mar 11, 2020 17.22 17.60 15.91 16.26 4,157,227 -1.40(-7.93%)
Mar 10, 2020 18.43 18.72 17.51 17.66 3,926,243 -0.23(-1.30%)
Mar 09, 2020 17.73 18.65 17.18 17.89 2,423,989 -1.62(-8.29%)
Mar 06, 2020 19.20 20.03 19.08 19.51 3,155,189 -0.31(-1.57%)
Mar 05, 2020 19.75 20.28 19.58 19.82 2,801,856 -0.40(-1.97%)
Mar 04, 2020 20.12 20.51 19.81 20.22 2,890,785 +0.33(+1.65%)
Mar 03, 2020 19.61 20.21 19.39 19.89 4,488,308 +0.23(+1.19%)
Mar 02, 2020 18.44 19.65 18.37 19.65 2,776,374 +1.29(+7.02%)
Feb 28, 2020 18.32 18.80 18.00 18.37 3,573,383 -0.39(-2.07%)
Feb 27, 2020 19.04 19.60 18.75 18.75 2,041,116 -0.61(-3.13%)
Feb 26, 2020 19.83 20.09 19.30 19.36 2,113,199 -0.33(-1.67%)
Feb 25, 2020 20.21 20.41 19.65 19.69 2,531,619 -0.56(-2.78%)
Feb 24, 2020 20.09 20.51 20.04 20.25 2,168,132 -0.27(-1.31%)
Feb 21, 2020 20.74 20.96 20.52 20.52 1,962,712 -0.18(-0.86%)
Feb 20, 2020 20.15 20.73 20.15 20.70 2,277,031 +0.46(+2.30%)
Feb 19, 2020 20.94 20.98 20.18 20.23 2,146,218 -0.61(-2.93%)
Feb 18, 2020 20.63 20.96 20.63 20.84 2,018,729 +0.07(+0.33%)
Feb 14, 2020 20.95 20.96 20.59 20.77 1,865,542 -0.21(-0.98%)
Feb 13, 2020 21.09 21.23 20.93 20.98 1,272,381 -0.04(-0.20%)
Feb 12, 2020 21.36 21.42 21.00 21.02 1,790,166 -0.29(-1.37%)
Feb 11, 2020 21.26 21.51 21.22 21.32 1,307,445 +0.10(+0.49%)
Feb 10, 2020 21.07 21.21 20.95 21.21 1,669,456 +0.08(+0.37%)
Feb 07, 2020 21.40 21.48 21.09 21.13 1,321,586 -0.26(-1.21%)
Feb 06, 2020 22.15 22.27 21.22 21.39 2,087,831 -0.58(-2.62%)
Feb 05, 2020 21.76 22.05 21.72 21.97 1,362,359 +0.34(+1.55%)
Feb 04, 2020 21.69 22.14 21.58 21.63 2,216,809 +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.