Radian Group Inc (NY: RDN )

24.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 22.81 23.56 22.78 23.32 869,803 +0.60(+2.64%)
Sep 30, 2021 23.17 23.25 22.72 22.72 1,011,587 -0.31(-1.35%)
Sep 29, 2021 22.72 23.11 22.58 23.03 832,948 +0.37(+1.63%)
Sep 28, 2021 22.87 23.11 22.64 22.66 1,208,267 -0.15(-0.66%)
Sep 27, 2021 22.46 23.08 22.46 22.81 942,843 +0.51(+2.29%)
Sep 24, 2021 22.41 22.65 22.30 22.30 675,069 -0.13(-0.58%)
Sep 23, 2021 22.40 22.71 22.32 22.43 906,672 +0.22(+0.99%)
Sep 22, 2021 22.02 22.42 22.02 22.21 613,357 +0.34(+1.55%)
Sep 21, 2021 22.12 22.22 21.77 21.87 928,984 -0.15(-0.68%)
Sep 20, 2021 21.50 22.02 21.45 22.02 1,822,512 +0.08(+0.36%)
Sep 17, 2021 21.92 22.21 21.64 21.94 3,915,256 -0.02(-0.09%)
Sep 16, 2021 22.19 22.43 21.95 21.96 1,095,981 -0.14(-0.63%)
Sep 15, 2021 21.91 22.15 21.84 22.10 1,344,918 +0.12(+0.55%)
Sep 14, 2021 22.65 22.65 21.91 21.98 1,705,070 -0.57(-2.53%)
Sep 13, 2021 22.38 22.58 22.17 22.55 1,212,997 +0.38(+1.71%)
Sep 10, 2021 22.87 22.94 22.17 22.17 1,239,711 -0.55(-2.42%)
Sep 09, 2021 22.62 23.02 22.61 22.72 892,245 +0.09(+0.40%)
Sep 08, 2021 22.60 22.86 22.51 22.63 859,229 -0.13(-0.57%)
Sep 07, 2021 23.02 23.33 22.74 22.76 1,101,809 -0.41(-1.77%)
Sep 03, 2021 23.31 23.40 23.06 23.17 840,448 -0.20(-0.86%)
Sep 02, 2021 23.45 23.49 23.21 23.37 808,687 -0.03(-0.13%)
Sep 01, 2021 23.66 23.70 23.33 23.40 865,686 -0.23(-0.97%)
Aug 31, 2021 23.51 23.75 23.41 23.63 1,071,165 +0.06(+0.25%)
Aug 30, 2021 23.96 23.96 23.54 23.57 810,845 -0.36(-1.50%)
Aug 27, 2021 23.49 24.00 23.40 23.93 973,003 +0.44(+1.87%)
Aug 26, 2021 23.91 24.00 23.47 23.49 795,084 -0.41(-1.72%)
Aug 25, 2021 23.79 24.01 23.70 23.90 744,443 +0.14(+0.59%)
Aug 24, 2021 23.44 23.87 23.40 23.76 1,106,891 +0.26(+1.11%)
Aug 23, 2021 23.58 23.76 23.38 23.50 1,069,171 -0.03(-0.13%)
Aug 20, 2021 23.18 23.68 23.18 23.53 1,052,096 +0.16(+0.68%)
Aug 19, 2021 23.53 23.72 23.24 23.37 904,287 -0.30(-1.27%)
Aug 18, 2021 23.50 24.05 23.43 23.67 1,191,308 +0.01(+0.04%)
Aug 17, 2021 23.71 23.84 23.39 23.66 965,907 -0.23(-0.96%)
Aug 16, 2021 24.03 24.08 23.59 23.89 1,813,985 -0.23(-0.95%)
Aug 13, 2021 24.50 24.50 24.07 24.12 931,069 -0.14(-0.58%)
Aug 12, 2021 23.90 24.27 23.46 24.26 2,786,765 +0.65(+2.75%)
Aug 11, 2021 23.19 23.65 22.82 23.61 1,452,653 +0.43(+1.86%)
Aug 10, 2021 22.67 23.23 22.60 23.18 964,770 +0.34(+1.49%)
Aug 09, 2021 23.04 23.14 22.71 22.84 1,056,415 -0.13(-0.57%)
Aug 06, 2021 23.00 23.24 22.80 22.97 975,310 +0.36(+1.59%)
Aug 05, 2021 22.23 22.77 22.03 22.61 1,015,032 +0.66(+3.01%)
Aug 04, 2021 21.90 22.44 21.87 21.95 970,316 -0.59(-2.62%)
Aug 03, 2021 22.46 22.58 21.86 22.54 1,028,117 +0.13(+0.58%)
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.