RDN - Radian Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201922.9823.5222.9323.4323.43985,260
Sep 13, 201923.7423.7623.1123.1723.171,338,200
Sep 12, 201923.8523.9023.5523.5523.551,264,300
Sep 11, 201923.6423.8823.2823.8523.851,063,800
Sep 10, 201923.4423.5422.8623.5323.531,695,000
Sep 09, 201922.7123.4322.5923.4023.401,579,800
Sep 06, 201922.8923.2522.5122.5222.521,025,600
Sep 05, 201922.7623.0322.6122.8422.841,212,700
Sep 04, 201922.7822.8022.2622.4522.451,237,600
Sep 03, 201922.3722.6922.3722.5422.54968,800
Aug 30, 201922.7022.7022.4022.5522.55829,300
Aug 29, 201922.4722.6922.4222.5722.571,092,200
Aug 28, 201922.0922.4922.0222.2922.29880,300
Aug 27, 201922.7322.7622.1422.1822.181,031,100
Aug 26, 201922.6622.7422.4622.5522.551,030,900
Aug 23, 201922.8223.2222.3922.4622.461,231,000
Aug 23, 20190.003 Dividend
Aug 22, 201922.7623.1322.7622.9422.941,119,900
Aug 21, 201922.8622.9922.5222.6122.611,175,800
Aug 20, 201922.8322.9922.6522.6822.68687,200
Aug 19, 201923.0623.1322.8022.9322.931,208,000
Aug 16, 201922.4422.9221.9322.7622.761,429,500
Aug 15, 201921.9622.3821.9322.3422.341,736,500
Aug 14, 201922.0222.1221.6221.7721.771,333,000
Aug 13, 201922.1622.7722.0022.5322.53793,800
Aug 12, 201922.5322.5322.0322.1522.15609,600
Aug 09, 201922.9623.0022.7322.7422.74956,400
Aug 08, 201922.5723.1122.5723.0123.011,263,800
Aug 07, 201921.9022.5521.7722.4022.401,284,200
Aug 06, 201922.0022.2921.8522.2722.271,247,000
Aug 05, 201922.1022.2121.5621.8021.801,677,800
Aug 02, 201922.5422.5922.1022.5322.531,656,600
Aug 01, 201923.1423.7322.3222.6322.632,205,400
Jul 31, 201923.4423.6222.7122.8022.801,688,500
Jul 30, 201923.1123.4423.0423.4323.431,087,200
Jul 29, 201922.7523.3622.7523.2223.221,528,100
Jul 26, 201923.4023.4022.6122.7822.782,198,100
Jul 25, 201923.9223.9223.2723.3623.361,321,600
Jul 24, 201923.4123.9723.3223.9423.94998,900
Jul 23, 201923.1723.5022.9923.4923.491,098,600
Jul 22, 201923.2523.5323.1323.1323.131,834,800
Jul 19, 201923.3923.5823.2823.3323.331,417,600
Jul 18, 201923.2023.5623.1723.4623.461,350,600
Jul 17, 201923.4023.4823.1123.1923.191,428,700
Jul 16, 201923.5523.6323.3623.4823.481,101,200
Jul 15, 201924.0024.0523.3923.5123.511,373,100
Jul 12, 201923.7623.9923.7023.9423.94924,400
Jul 11, 201923.7823.8423.4223.7223.721,059,500
Jul 10, 201923.7023.8023.5623.6823.681,051,800
Jul 09, 201923.8523.9123.4523.6723.671,331,600
Jul 08, 201924.0124.2223.8823.9123.911,467,500
Jul 05, 201923.7924.2123.7924.0924.09857,800
Jul 03, 201923.7124.0023.6723.7723.77522,100
Jul 02, 201923.5623.7323.4323.6023.601,309,700
Jul 01, 201923.1223.6123.1023.5723.571,431,200
Jun 28, 201922.8322.9622.6322.8522.852,447,500
Jun 27, 201922.5622.7422.3922.7322.731,867,800
Jun 26, 201922.4722.7322.3822.5122.511,787,800
Jun 25, 201923.0123.0122.2822.3322.332,357,400
Jun 24, 201922.9823.2022.9123.0123.011,298,400
Jun 21, 201923.2023.4222.8422.8922.892,137,000
Jun 20, 201923.5423.5623.2823.3123.311,342,200
Jun 19, 201923.2723.4023.1323.3323.331,472,000
Jun 18, 201923.0123.3922.9023.2123.211,168,300
Jun 17, 201923.3323.4422.8922.9222.921,054,000
Jun 14, 201922.9423.3222.7523.2923.291,648,000
Jun 13, 201923.1123.2422.8422.8822.881,243,400
Jun 12, 201923.1023.2522.8822.9322.93727,400
Jun 11, 201923.5323.6423.0323.1923.191,160,600
Jun 10, 201923.3523.7723.3023.3923.391,000,700
Jun 07, 201923.3623.4923.2123.2623.261,772,500
Jun 06, 201923.2523.5423.1523.3823.381,763,200
Jun 05, 201923.0123.2422.8623.1523.151,772,300
Jun 04, 201922.6523.0422.5922.9822.981,275,100
Jun 03, 201922.4522.8122.3322.3722.372,135,600
May 31, 201922.1622.5721.9722.4522.451,995,000
May 30, 201922.9723.0522.4022.4622.461,669,700
May 29, 201922.6022.9022.5722.8622.861,261,200
May 28, 201922.5622.8922.5622.7222.72917,100
May 24, 201922.4722.7322.4722.6222.621,040,200
May 23, 201922.5722.6922.3222.4022.401,008,200
May 23, 20190.0025 Dividend
May 22, 201922.7122.9522.6122.8322.82747,100
May 21, 201922.8823.0822.7322.7622.75793,000
May 20, 201922.4322.9522.4322.7922.781,303,900
May 17, 201922.4722.7822.4122.5822.571,098,100
May 16, 201922.5722.8922.5722.7022.69705,400
May 15, 201922.0822.6722.0522.5522.541,545,500
May 14, 201921.9822.4821.9722.3622.351,171,400
May 13, 201922.4522.4821.8721.8921.881,603,500
May 10, 201922.6122.9622.4922.8922.881,450,000
May 09, 201922.5822.7522.2722.6822.671,438,900
May 08, 201923.2523.2922.7722.8022.791,339,100
May 07, 201923.7023.7323.1623.3423.331,063,600
May 06, 201923.5323.9623.4723.8123.801,418,600
May 03, 201923.9023.9923.6623.8823.871,080,900
May 02, 201924.0924.1223.6023.8823.871,404,200
May 01, 201923.7224.6223.4623.7023.691,870,500
Apr 30, 201923.4323.5523.1923.4223.411,931,000
Apr 29, 201923.1823.5123.1823.3223.31819,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...