RDN - Radian Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.7120.8220.2520.2920.291,403,800
Oct 19, 201719.9620.5519.8520.4720.471,722,000
Oct 18, 201720.0020.3219.9420.1120.111,911,200
Oct 17, 201719.7419.9219.4919.8919.892,043,800
Oct 16, 201719.3719.7119.3719.6519.651,592,600
Oct 13, 201719.0319.4618.9719.3819.382,027,500
Oct 12, 201718.8519.0718.7718.9718.971,132,900
Oct 11, 201718.9319.0918.7418.8318.831,294,500
Oct 10, 201718.5918.7718.5118.7718.771,176,200
Oct 09, 201718.8618.8918.4318.5518.551,051,400
Oct 06, 201718.8318.9718.6618.7318.73941,000
Oct 05, 201718.6718.9318.6518.8518.85632,400
Oct 04, 201718.8418.9218.5918.6518.651,000,100
Oct 03, 201718.8018.9218.6618.8018.801,184,600
Oct 02, 201718.6618.8318.5218.7618.761,048,300
Sep 29, 201718.7718.9518.6518.6918.691,164,100
Sep 28, 201718.6618.8018.4418.7718.771,112,800
Sep 27, 201718.5018.7718.2318.6518.651,920,700
Sep 26, 201717.7518.4617.7418.4018.402,380,500
Sep 25, 201717.7817.8617.5517.7317.731,259,200
Sep 22, 201717.5617.9417.5617.8717.87961,000
Sep 21, 201717.6117.8117.5417.6017.60878,600
Sep 20, 201717.4817.7217.3117.6417.641,085,500
Sep 19, 201717.1917.5217.1917.4617.461,012,800
Sep 18, 201717.3317.4517.1717.1917.191,017,100
Sep 15, 201717.1117.3416.9717.3017.302,708,200
Sep 14, 201717.1117.2517.0217.0717.07870,400
Sep 13, 201717.3517.4317.0417.1117.111,049,400
Sep 12, 201717.0217.3916.9017.3517.351,191,400
Sep 11, 201716.6216.9216.4416.9216.921,783,700
Sep 08, 201716.0916.4515.9916.3716.371,464,200
Sep 07, 201716.5416.6916.0316.1216.122,415,300
Sep 06, 201716.7716.9116.5216.5516.551,027,000
Sep 05, 201717.4617.4616.7016.7116.711,921,200
Sep 01, 201717.5017.6417.4517.5117.51832,300
Aug 31, 201717.3617.5417.2917.5017.501,241,000
Aug 30, 201716.9017.2916.8817.2817.281,569,800
Aug 29, 201716.8616.9616.5916.9316.931,121,200
Aug 28, 201717.3517.4116.9817.0317.031,296,000
Aug 25, 201717.5017.5517.3517.3517.35745,000
Aug 24, 201717.5617.6017.3417.4417.44810,800
Aug 23, 201717.2617.5817.1617.5317.531,153,300
Aug 22, 201716.8217.2716.7317.2517.251,977,300
Aug 21, 201716.6516.7216.4616.4616.461,206,100
Aug 18, 201716.7316.9016.6716.7216.721,079,300
Aug 17, 201717.2017.2916.9016.9016.90714,800
Aug 17, 20170.003 Dividend
Aug 16, 201717.2517.5017.2017.2717.271,237,000
Aug 15, 201717.3917.4117.1917.1917.19925,200
Aug 14, 201717.2417.5017.1717.2717.271,145,500
Aug 11, 201717.1817.3217.0317.0917.09921,300
Aug 10, 201717.7017.8117.2317.2417.241,355,100
Aug 09, 201717.3717.7617.3317.7617.761,255,600
Aug 08, 201717.7217.8017.4017.4517.451,207,900
Aug 07, 201717.6317.7517.4317.6817.681,319,900
Aug 04, 201717.5017.6317.4117.5717.57991,100
Aug 03, 201717.7017.7417.3717.4217.42853,400
Aug 02, 201717.9517.9917.4017.6917.691,434,600
Aug 01, 201717.6017.9317.5017.8217.822,280,500
Jul 31, 201717.3217.5917.2417.4217.421,459,500
Jul 28, 201717.3617.4417.1517.2817.28938,300
Jul 27, 201717.3917.6317.3417.3617.361,651,000
Jul 26, 201717.2317.4717.2317.4017.401,709,800
Jul 25, 201717.6417.7317.1817.2317.232,151,400
Jul 24, 201717.3617.5917.3117.3917.391,592,900
Jul 21, 201717.4717.5617.3117.5417.541,373,300
Jul 20, 201717.4517.6817.2117.3617.361,607,600
Jul 19, 201717.4317.5817.3117.3617.361,435,500
Jul 18, 201717.2517.4517.2517.4417.44630,200
Jul 17, 201717.3317.4117.2417.3817.38965,600
Jul 14, 201717.2017.5217.0917.4017.40770,200
Jul 13, 201717.3317.3917.1817.3017.30612,600
Jul 12, 201717.0717.3717.0717.2717.271,031,200
Jul 11, 201717.0317.2216.9417.0617.061,463,900
Jul 10, 201717.0217.2516.9217.0517.05968,300
Jul 07, 201717.0317.1716.8917.1017.10696,800
Jul 06, 201717.1317.1516.8516.9916.99835,100
Jul 05, 201717.0417.1916.8217.1517.151,140,200
Jul 03, 201716.4417.1816.4417.0517.051,090,600
Jun 30, 201716.4816.5016.1916.3516.353,015,300
Jun 29, 201716.7216.7316.2416.3116.313,259,500
Jun 28, 201716.4816.6516.3316.4516.452,958,200
Jun 27, 201716.4016.4316.2816.3516.351,722,800
Jun 26, 201716.3416.5216.1316.3116.311,639,800
Jun 23, 201716.3416.4416.2516.3416.341,786,800
Jun 22, 201716.5816.6316.2716.3016.301,190,600
Jun 21, 201716.8216.8216.5016.5416.541,012,500
Jun 20, 201717.0017.0816.7216.7716.771,359,600
Jun 19, 201717.1217.2316.9517.1017.101,163,000
Jun 16, 201716.8617.0016.7517.0017.002,785,700
Jun 15, 201716.8417.1116.8317.0017.001,224,900
Jun 14, 201717.0417.1216.6817.0717.071,715,700
Jun 13, 201717.0417.3317.0017.1517.151,412,800
Jun 12, 201716.9617.1516.9016.9416.941,708,500
Jun 09, 201716.7517.0116.7116.9816.981,674,200
Jun 08, 201716.3616.9216.3216.6816.681,647,600
Jun 07, 201716.1816.3816.1216.3616.361,119,600
Jun 06, 201715.7816.2815.5816.1616.162,001,500
Jun 05, 201716.2516.2815.8515.9115.912,574,500
Jun 02, 201716.3816.7416.2616.2916.292,452,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...