Radian Group Inc (NY: RDN )

20.37 USD -0.10 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.20 20.53 20.03 20.37 2,594,513 -0.10(-0.49%)
Nov 29, 2021 21.01 21.14 20.41 20.47 3,027,214 -0.34(-1.63%)
Nov 26, 2021 20.91 21.34 20.48 20.81 1,257,030 -0.81(-3.75%)
Nov 24, 2021 21.61 21.94 21.45 21.62 2,662,667 +0.17(+0.79%)
Nov 23, 2021 21.78 21.94 21.44 21.45 1,991,681 -0.25(-1.15%)
Nov 22, 2021 21.65 22.04 21.56 21.70 2,865,012 +0.25(+1.17%)
Nov 19, 2021 21.21 21.67 21.06 21.45 1,490,016 -0.06(-0.28%)
Nov 18, 2021 21.59 21.68 21.46 21.51 1,476,952 -0.10(-0.46%)
Nov 17, 2021 21.02 21.68 20.85 21.61 2,158,829 -0.59(-2.66%)
Nov 16, 2021 22.21 22.34 22.02 22.20 564,698 -0.11(-0.49%)
Nov 15, 2021 22.28 22.48 22.18 22.31 1,102,438 +0.19(+0.86%)
Nov 12, 2021 22.50 22.50 22.08 22.12 786,555 -0.33(-1.47%)
Nov 11, 2021 22.30 22.56 22.30 22.45 1,095,755 +0.04(+0.18%)
Nov 10, 2021 22.23 22.41 853,528 +0.14(+0.63%)
Nov 09, 2021 22.79 22.90 22.26 22.27 815,663 -0.62(-2.71%)
Nov 08, 2021 22.94 23.37 22.75 22.89 1,667,195 +0.12(+0.53%)
Nov 05, 2021 22.39 22.92 22.17 22.77 1,442,596 +0.68(+3.08%)
Nov 04, 2021 22.48 22.72 21.80 22.09 2,164,211 -0.48(-2.13%)
Nov 03, 2021 23.90 24.15 22.51 22.57 2,384,131 -1.81(-7.42%)
Nov 02, 2021 24.44 24.48 24.20 24.38 738,791 -0.05(-0.20%)
Nov 01, 2021 24.03 24.47 24.33 24.43 1,333,923 +0.56(+2.35%)
Oct 29, 2021 23.86 24.10 23.73 23.87 1,038,222 -0.01(-0.04%)
Oct 28, 2021 24.00 24.07 23.64 23.88 1,084,094 +0.04(+0.17%)
Oct 27, 2021 24.06 24.29 23.80 23.84 905,893 -0.37(-1.53%)
Oct 26, 2021 24.41 24.18 24.21 639,769 -0.16(-0.66%)
Oct 25, 2021 24.31 24.47 24.14 24.37 1,077,839 +0.04(+0.16%)
Oct 22, 2021 24.50 24.57 24.24 24.33 763,259 -0.12(-0.49%)
Oct 21, 2021 24.42 24.57 24.22 24.45 965,389 +0.08(+0.33%)
Oct 20, 2021 23.99 24.49 23.99 24.37 2,191,414 +0.30(+1.25%)
Oct 19, 2021 24.23 24.23 23.96 24.07 1,244,010 +0.02(+0.08%)
Oct 18, 2021 24.19 24.36 23.98 24.05 863,227 -0.22(-0.91%)
Oct 15, 2021 24.58 24.66 24.24 24.27 1,358,382 -0.01(-0.04%)
Oct 14, 2021 24.12 24.33 24.00 24.28 1,728,362 +0.37(+1.55%)
Oct 13, 2021 23.64 23.92 23.54 23.91 1,797,157 +0.44(+1.87%)
Oct 12, 2021 23.26 23.63 23.15 23.47 892,130 +0.16(+0.69%)
Oct 11, 2021 23.47 23.73 23.30 23.31 990,542 -0.01(-0.04%)
Oct 08, 2021 23.35 23.65 23.22 23.32 940,227 -0.04(-0.17%)
Oct 07, 2021 23.24 23.56 23.24 23.36 1,111,882 +0.26(+1.13%)
Oct 06, 2021 22.83 23.10 22.70 23.10 861,033 +0.05(+0.22%)
Oct 05, 2021 23.26 23.40 22.92 23.05 1,037,564 -0.15(-0.65%)
Oct 04, 2021 23.31 23.71 23.06 23.20 1,383,822 -0.12(-0.51%)
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.