Radian Group Inc (NY: RDN )

27.37 -0.20 (-0.73%)
Streaming Delayed Price Updated: 11:40 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 27.59 27.79 27.41 27.57 938,764 +0.08(+0.29%)
Feb 20, 2024 27.48 27.72 27.39 27.49 1,252,834 -0.27(-0.97%)
Feb 16, 2024 28.07 28.25 27.69 27.76 2,059,181 -0.40(-1.42%)
Feb 15, 2024 28.38 28.43 27.91 28.16 2,870,066 -0.02(-0.07%)
Feb 14, 2024 28.19 28.26 27.91 28.18 1,088,595 +0.23(+0.82%)
Feb 13, 2024 27.50 28.13 27.35 27.95 1,500,435 -0.03(-0.11%)
Feb 12, 2024 27.59 28.22 27.59 27.98 1,425,884 +0.48(+1.75%)
Feb 09, 2024 27.39 27.56 26.96 27.50 1,799,612 +0.21(+0.77%)
Feb 08, 2024 27.80 27.83 26.11 27.29 1,970,738 -1.05(-3.71%)
Feb 07, 2024 28.60 28.60 28.17 28.34 982,569 -0.25(-0.87%)
Feb 06, 2024 28.29 28.70 28.29 28.59 677,118 +0.23(+0.81%)
Feb 05, 2024 28.86 28.86 28.20 28.36 784,354 -0.75(-2.58%)
Feb 02, 2024 29.10 29.31 29.03 29.11 820,991 -0.23(-0.78%)
Feb 01, 2024 29.00 29.36 28.58 29.34 996,130 +0.36(+1.24%)
Jan 31, 2024 29.54 29.59 28.94 28.98 894,419 -0.65(-2.19%)
Jan 30, 2024 29.25 29.70 29.25 29.63 706,835 +0.25(+0.85%)
Jan 29, 2024 29.20 29.50 29.09 29.38 685,400 +0.12(+0.41%)
Jan 26, 2024 29.21 29.38 29.11 29.26 658,881 +0.16(+0.55%)
Jan 25, 2024 29.50 29.57 28.93 29.10 947,800 -0.08(-0.27%)
Jan 24, 2024 29.36 29.42 29.14 29.18 745,077 +0.08(+0.27%)
Jan 23, 2024 29.47 29.57 29.09 29.10 635,336 -0.22(-0.75%)
Jan 22, 2024 29.34 29.51 29.13 29.32 870,527 +0.21(+0.72%)
Jan 19, 2024 28.62 29.16 28.42 29.11 701,887 +0.55(+1.93%)
Jan 18, 2024 28.60 28.62 28.13 28.56 689,108 +0.15(+0.53%)
Jan 17, 2024 28.08 28.43 28.03 28.41 639,920 -0.06(-0.21%)
Jan 16, 2024 28.56 28.73 28.28 28.47 651,889 -0.40(-1.39%)
Jan 12, 2024 28.77 28.93 28.50 28.87 757,512 +0.29(+1.01%)
Jan 11, 2024 28.80 28.90 28.05 28.58 1,629,341 -0.22(-0.76%)
Jan 10, 2024 28.59 28.96 28.58 28.80 1,656,380 +0.29(+1.02%)
Jan 09, 2024 28.96 28.97 28.49 28.51 1,045,613 -0.73(-2.50%)
Jan 08, 2024 28.90 29.24 28.84 29.24 827,175 +0.39(+1.35%)
Jan 05, 2024 28.56 29.09 28.51 28.85 942,645 +0.15(+0.52%)
Jan 04, 2024 28.41 28.72 28.38 28.70 1,160,194 +0.34(+1.20%)
Jan 03, 2024 28.40 28.82 28.28 28.36 1,341,035 -0.35(-1.22%)
Jan 02, 2024 28.33 28.87 28.21 28.71 1,145,240 +0.16(+0.56%)
Dec 29, 2023 28.93 28.97 28.54 28.55 705,315 -0.39(-1.35%)
Dec 28, 2023 28.87 28.98 28.71 28.94 764,938 +0.01(+0.03%)
Dec 27, 2023 28.93 29.00 28.77 28.93 634,321 +0.08(+0.28%)
Dec 26, 2023 28.74 29.00 28.57 28.85 657,913 +0.15(+0.52%)
Dec 22, 2023 28.67 28.89 28.54 28.70 1,110,945 +0.22(+0.77%)
Dec 21, 2023 28.27 28.49 28.11 28.48 937,647 +0.30(+1.06%)
Dec 20, 2023 28.33 29.00 28.16 28.18 1,428,031 -0.12(-0.42%)
Dec 19, 2023 27.93 28.49 27.85 28.30 1,614,307 +0.43(+1.54%)
Dec 18, 2023 28.07 28.14 27.76 27.87 1,235,060 -0.18(-0.64%)
Dec 15, 2023 28.39 28.59 27.62 28.05 5,740,880 +0.00(+0.00%)
Dec 14, 2023 27.69 28.14 27.54 28.05 2,643,088 +0.67(+2.45%)
Dec 13, 2023 26.64 27.43 26.55 27.38 3,599,605 +1.19(+4.54%)
Dec 12, 2023 25.92 26.39 25.78 26.19 1,404,039 +0.21(+0.81%)
Dec 11, 2023 25.80 26.08 25.73 25.98 1,282,252 +0.15(+0.58%)
Dec 08, 2023 25.34 25.86 25.34 25.83 1,086,520 +0.40(+1.57%)
Dec 07, 2023 25.17 25.44 24.92 25.43 1,282,215 +0.30(+1.19%)
Dec 06, 2023 25.47 25.89 25.08 25.13 1,404,020 -0.44(-1.72%)
Dec 05, 2023 26.10 26.10 25.53 25.57 1,024,697 -0.57(-2.18%)
Dec 04, 2023 25.74 26.21 25.74 26.14 1,348,478 +0.31(+1.20%)
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.