Canada markets open in 2 hours 18 minutes

Radian Group Inc. (RDN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.67-0.91 (-2.88%)
At close: 04:00PM EDT
31.05 +0.38 (+1.24%)
After hours: 05:54PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202431.4431.5730.6530.6730.67912,300
May 17, 202431.7231.9331.5331.5831.58781,100
May 16, 202431.3331.7631.3331.7231.72613,400
May 15, 202431.3931.6231.3031.3431.34978,400
May 14, 202431.6731.7430.9231.3431.34893,300
May 13, 202431.7731.8831.3931.4331.43417,100
May 10, 202431.6431.7831.4631.6431.64455,600
May 09, 202431.2331.6931.2331.6431.64569,800
May 08, 202431.4331.5830.9831.1831.18639,400
May 07, 202431.4932.0031.4931.5031.50752,600
May 06, 202430.9131.5130.8331.3131.31724,600
May 03, 202431.3731.4830.4630.7930.79856,600
May 02, 202430.5231.2330.1530.7430.74925,500
May 01, 202430.0630.5730.0330.1830.18732,000
Apr 30, 202430.1330.3429.8529.8729.87679,600
Apr 29, 202430.4430.7630.2730.3130.31733,600
Apr 26, 202430.2730.6330.1830.3530.35551,700
Apr 25, 202430.3830.4830.0430.3130.31578,200
Apr 24, 202430.4430.6930.2430.6330.63663,100
Apr 23, 202429.9330.6629.8830.6030.60566,200
Apr 22, 202429.8030.1429.5529.9229.92722,300
Apr 19, 202429.2829.7329.2829.6629.66909,800
Apr 18, 202429.4029.6829.1729.2929.291,209,300
Apr 17, 202429.7729.9829.2429.3329.33846,400
Apr 16, 202429.5229.7229.2029.4829.48774,500
Apr 15, 202430.4330.5229.6029.8029.80902,000
Apr 12, 202430.1630.3129.8230.2530.25828,000
Apr 11, 202430.0930.6729.8430.4530.45871,300
Apr 10, 202431.0531.0729.8030.0030.001,082,400
Apr 09, 202431.9032.0531.1931.3531.351,127,100
Apr 08, 202431.5432.0131.5431.8331.831,026,400
Apr 05, 202431.3931.7831.2831.3731.371,040,400
Apr 04, 202432.1232.5030.9631.1331.131,727,900
Apr 03, 202432.6433.0632.6432.7432.74962,200
Apr 02, 202432.5933.0932.5332.8132.811,235,300
Apr 01, 202433.4133.4132.7432.8332.83778,900
Mar 28, 202433.2933.6933.2933.4733.47792,900
Mar 27, 202432.7233.2932.6633.2433.24878,500
Mar 26, 202432.6832.9132.4432.4432.44771,100
Mar 25, 202432.6432.9632.6332.7032.70733,800
Mar 22, 202433.0233.1632.7132.7232.72636,700
Mar 21, 202432.8933.1732.6133.0633.061,518,000
Mar 20, 202431.4433.0331.3532.8132.811,886,800
Mar 19, 202430.9231.4330.8031.3731.37761,100
Mar 18, 202431.1931.4630.7330.8830.881,104,800
Mar 15, 202431.4831.8431.1131.3531.3511,945,700
Mar 14, 202431.5031.8631.2931.6131.611,500,800
Mar 13, 202431.6032.1131.5331.6831.681,625,900
Mar 12, 202431.2731.7431.1931.6131.612,377,500
Mar 11, 202430.0531.6129.9531.4431.444,045,000
Mar 08, 202429.7529.9429.5029.5129.511,107,400
Mar 07, 202429.9730.4129.6029.6229.62864,800
Mar 06, 202429.5230.3229.4529.8429.841,149,000
Mar 05, 202429.0729.5129.0729.3929.391,354,700
Mar 04, 202429.0429.5428.9829.1229.121,250,100
Mar 01, 202429.1429.2728.7028.8228.821,050,500
Feb 29, 202429.1729.2328.7029.1429.143,028,400
Feb 28, 202427.9029.5927.8628.9928.992,700,400
Feb 27, 202427.6328.0027.5527.9727.97935,300
Feb 26, 202427.3527.6327.2127.5927.591,195,000
Feb 23, 202427.3527.7127.2027.4527.451,059,300
Feb 23, 20240.245 Dividend
Feb 22, 202427.4627.6527.2227.4627.221,138,600
Feb 21, 202427.5927.7927.4127.5727.32938,800
Feb 20, 202427.4827.7227.3927.4927.241,252,800
Feb 16, 202428.0728.2527.6927.7627.512,059,200
Feb 15, 202428.3828.4327.9128.1627.912,402,600
Feb 14, 202428.1928.2627.9128.1827.931,088,600
Feb 13, 202427.5028.1327.3527.9527.701,500,400
Feb 12, 202427.5928.2227.5927.9827.731,425,900
Feb 09, 202427.3927.5626.9627.5027.251,799,600
Feb 08, 202427.8027.8326.1127.2927.051,970,700
Feb 07, 202428.6028.6028.1728.3428.09982,600
Feb 06, 202428.2928.7128.2928.5928.33677,100
Feb 05, 202428.8628.8628.2028.3628.11784,400
Feb 02, 202429.1029.3129.0329.1128.85821,000
Feb 01, 202429.0029.3628.5829.3429.08996,100
Jan 31, 202429.5429.5928.9428.9828.72894,400
Jan 30, 202429.2529.7029.2529.6329.37706,800
Jan 29, 202429.2029.5029.0929.3829.12685,400
Jan 26, 202429.2129.3829.1129.2629.00658,900
Jan 25, 202429.5029.5728.9329.1028.84947,800
Jan 24, 202429.3629.4229.1529.1828.92745,100
Jan 23, 202429.4729.5729.0929.1028.84634,600
Jan 22, 202429.3429.5129.1329.3229.06870,500
Jan 19, 202428.6229.1628.4229.1128.85701,900
Jan 18, 202428.6028.6228.1328.5628.31689,100
Jan 17, 202428.0828.4428.0328.4128.16639,900
Jan 16, 202428.5628.7428.2828.4728.22651,900
Jan 12, 202428.7728.9328.5028.8728.61757,500
Jan 11, 202428.8028.9028.0528.5828.331,629,300
Jan 10, 202428.5928.9628.5828.8028.541,656,400
Jan 09, 202428.9628.9728.4928.5128.261,046,000
Jan 08, 202428.9029.2428.8429.2428.98827,200
Jan 05, 202428.5629.1028.5128.8528.59942,600
Jan 04, 202428.4128.7228.3828.7028.441,160,200
Jan 03, 202428.4028.8228.2828.3628.111,341,000
Jan 02, 202428.3328.8728.2128.7128.451,145,200
Dec 29, 202328.9328.9728.5428.5528.30705,300
Dec 28, 202328.8728.9828.7228.9428.68764,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...