Skip to main content

Radian Group Inc (NY: RDN )

33.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.72 33.29 32.66 33.24 878,549 +0.80(+2.47%)
Mar 26, 2024 32.68 32.91 32.44 32.44 771,139 -0.26(-0.80%)
Mar 25, 2024 32.64 32.96 32.63 32.70 733,766 -0.02(-0.06%)
Mar 22, 2024 33.02 33.16 32.71 32.72 636,690 -0.34(-1.03%)
Mar 21, 2024 32.89 33.17 32.61 33.06 1,518,426 +0.25(+0.76%)
Mar 20, 2024 31.44 33.03 31.34 32.81 1,886,870 +1.44(+4.59%)
Mar 19, 2024 30.92 31.43 30.80 31.37 761,095 +0.49(+1.59%)
Mar 18, 2024 31.19 31.46 30.73 30.88 1,104,812 -0.47(-1.50%)
Mar 15, 2024 31.48 31.84 31.11 31.35 11,945,696 -0.26(-0.82%)
Mar 14, 2024 31.50 31.86 31.29 31.61 1,500,830 -0.07(-0.22%)
Mar 13, 2024 31.60 32.11 31.52 31.68 1,625,954 +0.07(+0.22%)
Mar 12, 2024 31.27 31.74 31.18 31.61 2,377,547 +0.17(+0.54%)
Mar 11, 2024 30.05 31.61 29.95 31.44 4,044,982 +1.93(+6.54%)
Mar 08, 2024 29.75 29.94 29.50 29.51 1,107,376 -0.11(-0.37%)
Mar 07, 2024 29.97 30.41 29.59 29.62 864,824 -0.22(-0.74%)
Mar 06, 2024 29.52 30.32 29.45 29.84 1,148,991 +0.45(+1.53%)
Mar 05, 2024 29.07 29.50 29.07 29.39 1,354,663 +0.27(+0.93%)
Mar 04, 2024 29.04 29.54 28.98 29.12 1,250,148 +0.30(+1.04%)
Mar 01, 2024 29.14 29.27 28.70 28.82 1,050,464 -0.32(-1.10%)
Feb 29, 2024 29.17 29.23 28.70 29.14 3,518,262 +0.15(+0.52%)
Feb 28, 2024 27.90 29.59 27.86 28.99 2,700,394 +1.02(+3.65%)
Feb 27, 2024 27.63 28.00 27.55 27.97 949,617 +0.38(+1.38%)
Feb 26, 2024 27.35 27.62 27.21 27.59 1,195,026 +0.14(+0.51%)
Feb 23, 2024 27.35 27.71 27.20 27.45 1,059,311 +0.23(+0.86%)
Feb 22, 2024 27.21 27.40 26.98 27.21 1,148,835 -0.11(-0.40%)
Feb 21, 2024 27.34 27.54 27.17 27.32 947,215 +0.08(+0.29%)
Feb 20, 2024 27.23 27.47 27.15 27.24 1,264,112 -0.27(-0.97%)
Feb 16, 2024 27.82 27.99 27.44 27.51 2,077,718 -0.40(-1.42%)
Feb 15, 2024 28.13 28.18 27.66 27.91 2,895,903 -0.02(-0.07%)
Feb 14, 2024 27.94 28.01 27.66 27.93 1,098,394 +0.23(+0.82%)
Feb 13, 2024 27.25 27.88 27.11 27.70 1,513,942 -0.03(-0.11%)
Feb 12, 2024 27.34 27.97 27.34 27.73 1,438,720 +0.48(+1.75%)
Feb 09, 2024 27.15 27.31 26.72 27.25 1,815,812 +0.21(+0.77%)
Feb 08, 2024 27.55 27.58 25.88 27.05 1,988,479 -1.04(-3.70%)
Feb 07, 2024 28.34 28.34 27.92 28.09 991,414 -0.25(-0.87%)
Feb 06, 2024 28.04 28.45 28.04 28.33 683,213 +0.23(+0.81%)
Feb 05, 2024 28.60 28.60 27.94 28.11 791,415 -0.74(-2.58%)
Feb 02, 2024 28.84 29.05 28.77 28.85 828,381 -0.23(-0.78%)
Feb 01, 2024 28.74 29.10 28.32 29.08 1,005,097 +0.36(+1.24%)
Jan 31, 2024 29.28 29.33 28.68 28.72 902,470 -0.64(-2.19%)
Jan 30, 2024 28.99 29.43 28.99 29.37 713,198 +0.25(+0.85%)
Jan 29, 2024 28.94 29.24 28.83 29.12 691,570 +0.12(+0.41%)
Jan 26, 2024 28.95 29.12 28.85 29.00 664,812 +0.16(+0.55%)
Jan 25, 2024 29.24 29.31 28.67 28.84 956,332 -0.08(-0.27%)
Jan 24, 2024 29.10 29.16 28.89 28.92 751,784 +0.08(+0.27%)
Jan 23, 2024 29.21 29.31 28.83 28.84 641,055 -0.22(-0.75%)
Jan 22, 2024 29.08 29.25 28.87 29.06 878,363 +0.21(+0.72%)
Jan 19, 2024 28.36 28.89 28.17 28.85 708,205 +0.55(+1.93%)
Jan 18, 2024 28.34 28.36 27.88 28.31 695,311 +0.15(+0.53%)
Jan 17, 2024 27.83 28.18 27.78 28.16 645,680 -0.06(-0.21%)
Jan 16, 2024 28.31 28.47 28.03 28.22 657,757 -0.40(-1.39%)
Jan 12, 2024 28.51 28.67 28.25 28.61 764,331 +0.29(+1.01%)
Jan 11, 2024 28.54 28.64 27.80 28.32 1,644,008 -0.22(-0.76%)
Jan 10, 2024 28.33 28.70 28.32 28.54 1,671,291 +0.29(+1.02%)
Jan 09, 2024 28.70 28.71 28.24 28.26 1,055,026 -0.72(-2.50%)
Jan 08, 2024 28.64 28.98 28.58 28.98 834,621 +0.39(+1.35%)
Jan 05, 2024 28.31 28.84 28.26 28.59 951,131 +0.15(+0.52%)
Jan 04, 2024 28.16 28.46 28.13 28.44 1,170,638 +0.34(+1.20%)
Jan 03, 2024 28.15 28.56 28.03 28.11 1,353,107 -0.35(-1.22%)
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.