Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Radian Group Inc. (RDN)

NYSE - Nasdaq Real Time Price. Currency in USD
19.29+0.06 (+0.31%)
At close: 04:00PM EST
19.29 -0.01 (-0.05%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202219.1619.3519.0519.2919.291,314,900
Nov 28, 202219.2619.4619.1119.2319.231,263,000
Nov 25, 202219.4819.5619.2419.3219.32459,300
Nov 23, 202219.3919.6019.3119.4819.48754,300
Nov 22, 202219.4719.6119.3619.4419.44734,200
Nov 21, 202219.1319.3119.0619.3119.311,110,100
Nov 18, 202219.2419.3518.8019.1219.121,115,700
Nov 17, 202218.8819.0618.7919.0319.031,265,300
Nov 16, 202219.2619.4118.8919.1019.101,259,000
Nov 15, 202219.8720.0919.1919.3419.341,543,500
Nov 14, 202220.1020.1019.4619.6019.601,502,400
Nov 11, 202220.8521.0620.2220.2320.231,467,500
Nov 10, 202220.5121.1520.3620.8820.882,333,900
Nov 09, 202220.1020.2919.7519.7619.761,606,300
Nov 08, 202220.7421.0120.3620.5820.581,127,500
Nov 07, 202220.9621.2720.4520.6820.681,702,300
Nov 04, 202220.5820.7820.1120.7620.761,187,600
Nov 03, 202220.6921.0120.1720.4920.49989,600
Nov 02, 202220.6421.2920.5320.5320.532,452,600
Nov 01, 202221.0121.5520.7020.8420.841,313,600
Oct 31, 202220.5920.9820.5220.8720.871,385,300
Oct 28, 202220.6820.9120.5520.6720.671,195,600
Oct 27, 202220.5020.8020.3320.5020.50871,000
Oct 26, 202220.4820.5020.2020.2320.23866,200
Oct 25, 202219.7220.3119.6920.3020.301,346,200
Oct 24, 202219.3419.9819.1919.7119.711,362,100
Oct 21, 202218.9819.2518.7319.1919.191,205,400
Oct 20, 202219.1719.4018.6718.8718.871,127,000
Oct 19, 202219.3019.5618.9119.2219.221,612,400
Oct 18, 202219.6219.8219.2019.4919.491,456,700
Oct 17, 202219.3719.6219.0719.2719.272,352,100
Oct 14, 202219.5619.6218.7718.7918.791,256,100
Oct 13, 202218.7719.6518.3119.4619.462,406,400
Oct 12, 202219.3219.3218.7718.9718.972,028,500
Oct 11, 202219.0019.5619.0019.2919.291,921,100
Oct 10, 202219.9319.9619.1119.1319.131,559,200
Oct 07, 202220.5320.7019.8919.9119.911,254,600
Oct 06, 202220.7020.8520.3520.7520.751,754,000
Oct 05, 202220.8120.8920.4620.8320.831,767,800
Oct 04, 202220.1121.1120.1121.1121.111,733,500
Oct 03, 202219.5820.0019.3319.9719.971,601,500
Sep 30, 202219.3519.6019.2719.2919.291,794,300
Sep 29, 202219.2619.4019.0219.3719.371,427,000
Sep 28, 202219.2119.6319.1819.4819.481,145,900
Sep 27, 202219.2919.4718.8819.0819.081,360,000
Sep 26, 202219.4819.7319.0819.1319.131,376,800
Sep 23, 202219.6719.8119.4119.6319.631,256,500
Sep 22, 202220.6920.6919.9019.9019.901,514,100
Sep 21, 202221.0021.1120.6120.6320.63783,000
Sep 20, 202220.9220.9220.5720.8320.831,102,100
Sep 19, 202220.6621.1220.6621.0221.02876,700
Sep 16, 202220.6920.8520.4820.8220.824,126,500
Sep 15, 202220.6821.1320.6320.8220.821,182,000
Sep 14, 202220.9821.0820.5220.6520.651,176,300
Sep 13, 202221.1521.1920.8020.9320.931,157,000
Sep 12, 202221.2721.5221.1521.4521.45775,400
Sep 09, 202220.7621.1820.7521.1621.161,182,000
Sep 08, 202220.3420.6820.2120.6720.671,193,600
Sep 07, 202220.2120.5220.1320.4520.451,223,600
Sep 06, 202220.4220.5820.1020.2020.201,712,900
Sep 02, 202220.7520.8920.4420.5220.521,035,000
Sep 01, 202220.9921.0520.4820.5420.54960,100
Aug 31, 202221.3921.4821.0921.1121.111,124,100
Aug 30, 202221.6821.7621.3421.4321.43791,800
Aug 29, 202221.7421.8221.6121.6621.66602,600
Aug 26, 202222.4222.4921.8221.8721.87746,400
Aug 25, 202222.2522.4422.1622.3922.39758,700
Aug 24, 202222.5122.5322.2622.2822.28717,800
Aug 23, 202222.6022.7422.4822.5222.52838,600
Aug 22, 202222.6122.6822.4822.6022.60961,900
Aug 19, 202223.1123.2722.8522.8522.851,234,500
Aug 18, 202223.6123.7523.4023.5023.501,366,200
Aug 17, 202223.2923.5223.1623.3223.322,309,200
Aug 16, 202223.3023.4823.2423.3923.391,207,700
Aug 15, 202223.1123.3723.0423.3523.35652,400
Aug 12, 202223.1423.3423.0723.3323.33691,800
Aug 11, 202222.9923.1222.8222.9822.981,400,300
Aug 10, 202222.5622.9622.5622.7422.741,244,600
Aug 09, 202222.3722.4022.0822.2322.231,290,200
Aug 08, 202222.5322.7822.3122.3822.381,285,900
Aug 05, 202222.3122.5522.2422.3822.381,255,900
Aug 04, 202222.3122.6122.1722.3122.312,784,400
Aug 03, 202222.7922.8622.3422.3522.352,212,400
Aug 02, 202223.1223.3722.5122.5422.541,533,300
Aug 01, 202222.1622.5322.0922.3522.351,082,900
Jul 29, 202222.2522.4522.1222.3722.371,128,200
Jul 28, 202221.9622.2121.8122.1622.16884,500
Jul 27, 202221.7621.9621.5721.9221.92819,100
Jul 26, 202221.7321.8221.5121.5621.56859,900
Jul 25, 202221.5321.8521.4221.7621.76799,100
Jul 22, 202221.4021.6421.2521.3921.391,190,200
Jul 21, 202221.0821.2920.9021.2821.28852,400
Jul 20, 202221.0521.2920.9221.2121.211,341,600
Jul 19, 202220.7021.2720.7021.0821.081,289,100
Jul 18, 202220.7021.0320.4220.4820.482,586,200
Jul 15, 202220.8021.1420.5120.9120.911,453,600
Jul 14, 202220.1320.5020.0720.4320.431,643,800
Jul 13, 202220.3020.6220.2320.5420.541,211,000
Jul 12, 202220.4820.7620.4420.4920.491,136,400
Jul 11, 202220.4720.6220.2720.5020.501,557,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement