Radian Group Inc (RDN) Historical Stock Data
33.59 ↓0.27 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDN is down -0.24% a day on average. There have been 15 days where Radian Group Inc closed green and 15 days where RDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 33.80 | 33.59 | ↓$0.21 (-0.62%) | 33.45 | 34.00 | 678.40K |
| 2024-11-19 | 33.86 | 33.86 | ↑$0.00 (0.00%) | 33.81 | 34.05 | 640.05K |
| 2024-11-18 | 34.51 | 34.07 | ↓$0.44 (-1.27%) | 33.99 | 34.71 | 864.16K |
| 2024-11-15 | 34.65 | 34.63 | ↓$0.02 (-0.06%) | 34.40 | 34.86 | 1.37M |
| 2024-11-14 | 34.63 | 34.39 | ↓$0.24 (-0.69%) | 34.20 | 34.82 | 0.95M |
| 2024-11-13 | 34.73 | 34.49 | ↓$0.24 (-0.69%) | 34.34 | 34.82 | 796.27K |
| 2024-11-12 | 34.21 | 34.60 | ↑$0.39 (1.14%) | 34.21 | 34.88 | 744.17K |
| 2024-11-11 | 33.75 | 34.27 | ↑$0.52 (1.54%) | 33.75 | 34.36 | 0.91M |
| 2024-11-08 | 33.90 | 33.48 | ↓$0.42 (-1.24%) | 33.34 | 33.91 | 1.82M |
| 2024-11-07 | 34.43 | 33.86 | ↓$0.57 (-1.66%) | 33.23 | 34.43 | 1.23M |
| 2024-11-06 | 34.77 | 34.59 | ↓$0.18 (-0.52%) | 32.94 | 35.03 | 2.02M |
| 2024-11-05 | 31.89 | 32.38 | ↑$0.49 (1.54%) | 31.89 | 32.53 | 1.51M |
| 2024-11-04 | 31.63 | 32.11 | ↑$0.48 (1.52%) | 31.63 | 32.37 | 1.43M |
| 2024-11-01 | 34.75 | 31.67 | ↓$3.08 (-8.86%) | 31.67 | 34.86 | 2.30M |
| 2024-10-31 | 35.14 | 34.91 | ↓$0.23 (-0.65%) | 34.79 | 35.53 | 2.98M |
| 2024-10-30 | 34.50 | 35.27 | ↑$0.77 (2.23%) | 34.50 | 35.42 | 1.63M |
| 2024-10-29 | 33.72 | 34.69 | ↑$0.97 (2.88%) | 33.61 | 34.75 | 2.80M |
| 2024-10-28 | 33.83 | 34.11 | ↑$0.28 (0.83%) | 33.78 | 34.20 | 354.33K |
| 2024-10-25 | 34.44 | 33.56 | ↓$0.88 (-2.56%) | 33.35 | 34.44 | 540.88K |
| 2024-10-24 | 34.28 | 34.33 | ↑$0.05 (0.15%) | 34.04 | 34.50 | 592.63K |
| 2024-10-23 | 34.12 | 34.29 | ↑$0.17 (0.50%) | 33.81 | 34.37 | 532.48K |
| 2024-10-22 | 34.13 | 34.35 | ↑$0.22 (0.64%) | 34.09 | 34.44 | 423.12K |
| 2024-10-21 | 35.23 | 34.24 | ↓$0.99 (-2.81%) | 34.19 | 35.28 | 646.57K |
| 2024-10-18 | 35.89 | 35.32 | ↓$0.57 (-1.59%) | 35.21 | 35.90 | 0.99M |
| 2024-10-17 | 35.59 | 35.84 | ↑$0.25 (0.70%) | 35.33 | 35.85 | 665.82K |
| 2024-10-16 | 35.20 | 35.49 | ↑$0.29 (0.82%) | 35.09 | 35.55 | 552.60K |
| 2024-10-15 | 34.93 | 34.90 | ↓$0.03 (-0.09%) | 34.87 | 35.40 | 573.90K |
| 2024-10-14 | 34.53 | 34.81 | ↑$0.28 (0.81%) | 34.39 | 34.87 | 376.39K |
| 2024-10-11 | 34.59 | 34.58 | ↓$0.01 (-0.03%) | 34.57 | 35.02 | 552.36K |
| 2024-10-10 | 34.13 | 34.42 | ↑$0.29 (0.85%) | 33.97 | 34.45 | 0.91M |
Create an account or log in to view more rows.
$RDN enjoy your weekend
$RDN Free money indeed??
$RDN Good morning gang!
$RDN every dip gets bought up.
$RDN strong move here
$RDN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RDN Like if you’re a bull
$RDN I warned everyone this company sucks
$RDN HOLDING STRONG FOR ALL OF YOU
$RDN cup and handle forming