$17.97 +0.02 (%) Radian Group Inc - NYSE

Aug. 31, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDN historical data

Date Open High Low Close Volume
8/28/201517.8318.0017.8117.951,676,993
8/27/201517.5917.9717.4017.902,000,192
8/26/201517.1717.4516.9017.413,338,948
8/25/201517.4017.4016.8716.892,510,194
8/24/201516.7117.4016.3516.934,715,469
8/21/201517.6117.7617.3417.492,503,730
8/20/201517.9818.0017.7417.842,188,594
8/19/201518.1118.2017.9918.141,759,846
8/18/201518.4518.5018.1818.242,118,427
8/17/201518.5018.6018.3718.451,735,218
8/14/201518.3018.5818.2618.57984,381
8/13/201518.3718.5018.3518.36920,950
8/12/201518.1718.3917.9918.341,483,322
8/11/201518.3618.5818.2318.331,567,116
8/10/201518.2318.5218.1918.501,496,174
8/7/201518.1518.1918.0018.142,550,794
8/6/201518.2518.4118.1818.282,435,489
8/5/201518.3418.5018.2218.271,635,638
8/4/201518.3918.5618.2418.292,319,604
8/3/201518.4518.6918.3518.421,650,764
7/31/201518.5418.6418.3918.461,509,405
7/30/201518.4618.6318.4318.541,175,206
7/29/201518.3818.6018.3518.511,608,827
7/28/201518.4218.5418.1218.442,381,076
7/27/201518.0518.5317.9218.332,874,564
7/24/201518.2618.3818.1718.212,533,204
7/23/201518.5018.6818.2118.342,371,536
7/22/201518.6518.7118.3418.442,430,035
7/21/201518.6018.7518.4618.532,749,480
7/20/201518.7718.8718.6018.612,275,089
7/17/201518.7618.9518.6818.721,291,841
7/16/201518.9318.9318.5818.752,636,357
7/15/201518.9319.0318.7318.822,540,666
7/14/201518.7018.8518.5918.821,556,103
7/13/201518.5118.7018.4418.601,430,033
7/10/201518.6118.7018.3818.411,988,670
7/9/201518.4718.5418.3418.421,597,433
7/8/201518.2818.5618.1018.233,228,491
7/7/201518.5418.5817.9218.422,283,152
7/6/201518.5018.8018.2818.492,516,262
7/2/201518.6718.7718.4918.652,289,627
7/1/201518.9419.1218.6218.663,574,196
6/30/201518.7218.9718.5118.767,290,939
6/29/201518.6518.9718.4318.602,986,732
6/26/201518.9319.1318.8618.873,366,566
6/25/201518.6818.9818.6418.922,262,100
6/24/201518.8018.9518.5918.662,562,315
6/23/201518.8519.0518.7718.872,856,842
6/22/201518.5018.9018.5218.842,608,730
6/19/201518.6018.6818.4218.503,970,166
6/18/201518.7418.9118.6118.666,609,488
6/17/201518.7018.7518.5318.684,337,831
6/16/201518.3418.6418.2718.581,542,299
6/15/201518.2718.4518.0718.371,393,674
6/12/201518.2918.4818.1618.362,061,441
6/11/201518.1818.3818.0018.356,793,729
6/10/201517.8218.2517.7418.112,213,994
6/9/201517.9417.9417.5517.731,521,853
6/8/201517.9718.0217.8217.881,723,154
6/5/201518.0918.1417.9017.971,213,372
6/4/201518.1018.3017.8017.981,697,570
6/3/201518.0218.2817.9218.153,331,787
6/2/201517.7918.1417.7417.931,211,019
6/1/201518.0318.1317.7517.881,390,983
5/29/201517.9418.2117.8517.921,709,647
5/28/201517.8717.9717.7217.911,385,497
5/27/201517.6617.8817.5117.861,573,431
5/26/201517.7717.7917.5217.581,396,346
5/22/201517.9517.9917.7017.78941,888
5/21/201517.8618.0817.8417.941,403,615
5/20/201517.8117.9617.7917.871,511,338
5/19/201517.9217.9717.6717.761,841,933
5/18/201517.9317.9917.8217.913,408,841
5/15/201518.1718.1717.8317.912,756,611
5/14/201518.2418.3718.1118.201,292,255
5/13/201518.1518.2218.0918.161,309,702
5/12/201518.0218.1917.8018.131,197,677
5/11/201518.1118.3318.1018.181,464,589
5/8/201518.0718.2417.9918.101,761,839
5/7/201517.5717.9517.5317.892,284,085
5/6/201517.6917.7717.4617.601,239,820
5/5/201517.7917.9417.5417.661,817,995
5/4/201517.8917.9717.7717.851,347,420
5/1/201517.8217.9517.4717.733,194,058
4/30/201518.3418.4817.6717.864,430,192
4/29/201518.3518.4218.1718.232,022,320
4/28/201518.2318.4618.1318.412,480,318
4/27/201518.3818.5018.2218.281,743,867
4/24/201518.5118.5818.3218.372,949,381
4/23/201518.1018.5018.1018.453,141,154
4/22/201517.9118.2217.8618.107,126,250
4/21/201518.0418.1917.5917.915,747,817
4/20/201517.6218.1817.6117.947,166,230
4/17/201517.0817.1716.8717.152,202,563
4/16/201517.2517.3416.9717.163,695,757
4/15/201517.4617.5517.2317.242,624,864
4/14/201517.4217.5017.3017.431,596,500
4/13/201517.4517.4917.3217.381,568,702
4/10/201517.3917.4517.2117.442,680,927
4/9/201517.3417.3917.1317.291,838,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!