Skip to main content

Radian Group Inc (NY: RDN )

34.91 -0.36 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.20 16.78 16.18 16.46 3,644,741 +0.22(+1.38%)
Jul 30, 2018 15.99 16.40 15.97 16.24 2,757,475 +0.29(+1.83%)
Jul 27, 2018 15.86 15.97 15.72 15.94 2,663,082 +0.10(+0.65%)
Jul 26, 2018 15.05 16.16 14.98 15.84 3,483,940 +0.63(+4.12%)
Jul 25, 2018 15.33 15.34 15.16 15.21 2,478,797 -0.15(-0.95%)
Jul 24, 2018 15.43 15.55 15.28 15.36 1,447,588 +0.02(+0.11%)
Jul 23, 2018 15.35 15.45 15.33 15.34 1,868,688 -0.07(-0.45%)
Jul 20, 2018 15.31 15.52 15.24 15.41 1,399,595 +0.09(+0.62%)
Jul 19, 2018 15.24 15.57 14.98 15.32 2,607,406 +0.27(+1.77%)
Jul 18, 2018 14.49 15.10 14.44 15.05 2,730,792 +0.76(+5.29%)
Jul 17, 2018 14.23 14.46 14.23 14.29 1,150,084 +0.04(+0.30%)
Jul 16, 2018 13.92 14.30 13.89 14.25 1,787,757 +0.48(+3.50%)
Jul 13, 2018 13.87 14.00 13.71 13.77 1,260,390 -0.15(-1.11%)
Jul 12, 2018 14.16 14.16 13.86 13.92 1,624,937 -0.17(-1.22%)
Jul 11, 2018 14.29 14.33 14.01 14.10 1,764,127 -0.29(-2.03%)
Jul 10, 2018 14.66 14.76 14.39 14.39 870,066 -0.23(-1.59%)
Jul 09, 2018 14.34 14.68 14.34 14.62 1,228,167 +0.34(+2.35%)
Jul 06, 2018 14.04 14.43 13.96 14.28 1,076,022 +0.28(+1.96%)
Jul 05, 2018 14.04 14.14 13.93 14.01 1,283,251 +0.00(+0.00%)
Jul 03, 2018 14.01 14.01 14.01 0 +0.08(+0.55%)
Jul 02, 2018 13.85 13.95 13.67 13.93 3,244,141 -0.01(-0.06%)
Jun 29, 2018 14.08 14.29 13.92 13.94 1,424,686 -0.01(-0.06%)
Jun 28, 2018 13.85 14.08 13.79 13.95 1,323,190 +0.13(+0.93%)
Jun 27, 2018 14.13 14.19 13.82 13.82 1,323,357 -0.31(-2.19%)
Jun 26, 2018 14.20 14.22 13.93 14.13 1,884,473 -0.05(-0.36%)
Jun 25, 2018 14.40 14.40 14.00 14.18 1,878,109 -0.21(-1.49%)
Jun 22, 2018 14.79 14.84 14.34 14.40 3,252,181 -0.39(-2.62%)
Jun 21, 2018 14.70 14.85 14.53 14.78 1,870,348 +0.13(+0.88%)
Jun 20, 2018 14.62 14.73 14.48 14.65 1,612,220 +0.18(+1.25%)
Jun 19, 2018 14.34 14.52 14.23 14.47 1,608,327 +0.09(+0.66%)
Jun 18, 2018 14.39 14.40 14.18 14.38 1,918,657 -0.03(-0.18%)
Jun 15, 2018 14.35 14.35 14.40 4,639,372 +0.05(+0.36%)
Jun 14, 2018 14.40 14.42 14.24 14.35 1,522,547 +0.02(+0.12%)
Jun 13, 2018 14.47 14.53 14.24 14.34 2,100,109 -0.16(-1.13%)
Jun 12, 2018 14.52 14.62 14.43 14.50 1,826,130 -0.02(-0.12%)
Jun 11, 2018 14.76 14.89 14.47 14.52 1,857,786 -0.27(-1.80%)
Jun 08, 2018 14.43 14.85 14.43 14.78 1,651,021 +0.35(+2.44%)
Jun 07, 2018 14.34 14.48 14.14 14.43 1,336,339 +0.12(+0.84%)
Jun 06, 2018 14.36 14.31 2,091,962 +0.57(+4.13%)
Jun 05, 2018 13.84 13.89 13.70 13.74 1,254,784 -0.12(-0.87%)
Jun 04, 2018 13.70 13.94 13.70 13.86 1,101,167 +0.15(+1.13%)
Jun 01, 2018 13.76 14.07 13.70 13.71 1,515,463 +0.04(+0.31%)
May 31, 2018 13.92 13.93 13.63 13.67 1,636,434 -0.24(-1.73%)
May 30, 2018 14.03 14.13 13.88 13.91 2,018,192 -0.04(-0.31%)
May 29, 2018 13.74 14.01 13.66 13.95 1,927,117 +0.08(+0.56%)
May 25, 2018 13.87 13.87 13.87 0 -0.08(-0.55%)
May 24, 2018 13.86 13.96 13.51 13.95 1,270,557 +0.02(+0.12%)
May 23, 2018 14.10 14.10 13.82 13.93 1,503,352 -0.16(-1.16%)
May 22, 2018 14.04 14.12 13.88 14.10 1,577,760 +0.06(+0.43%)
May 21, 2018 14.08 14.11 13.82 14.03 1,851,666 -0.01(-0.06%)
May 18, 2018 14.16 14.16 13.93 14.04 1,538,921 -0.04(-0.29%)
May 17, 2018 14.07 14.14 13.89 14.08 1,381,794 +0.09(+0.68%)
May 16, 2018 13.70 14.07 13.65 13.99 1,638,406 +0.34(+2.52%)
May 15, 2018 13.59 13.84 13.53 13.65 1,210,076 +0.08(+0.57%)
May 14, 2018 13.58 13.76 13.52 13.57 1,328,246 -0.04(-0.32%)
May 11, 2018 13.71 13.74 13.55 13.61 1,225,162 -0.03(-0.25%)
May 10, 2018 13.77 13.90 13.55 13.65 1,856,080 -0.07(-0.50%)
May 09, 2018 13.89 13.96 13.53 13.71 1,900,143 -0.15(-1.12%)
May 08, 2018 13.93 14.17 13.77 13.87 2,600,292 +0.20(+1.45%)
May 07, 2018 13.52 13.90 13.52 13.67 2,456,820 +0.15(+1.14%)
May 04, 2018 13.25 13.79 13.13 13.52 2,881,161 +0.21(+1.62%)
May 03, 2018 13.25 13.40 13.04 13.30 1,921,956 +0.05(+0.39%)
May 02, 2018 13.51 13.51 13.00 13.25 2,542,566 -0.09(-0.64%)
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.