Radian Group Inc (RDN) Historical Stock Data
29.33 ↓0.15 (-0.51%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDN is up 0.03% a day on average. There have been 16 days where Radian Group Inc closed green and 14 days where RDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 29.77 | 29.33 | ↓$0.44 (-1.48%) | 29.24 | 29.98 | 846.36K |
| 2024-04-16 | 29.52 | 29.48 | ↓$0.04 (-0.14%) | 29.20 | 29.72 | 774.56K |
| 2024-04-15 | 30.43 | 29.80 | ↓$0.63 (-2.07%) | 29.60 | 30.52 | 0.90M |
| 2024-04-12 | 30.16 | 30.25 | ↑$0.09 (0.30%) | 29.82 | 30.31 | 828.02K |
| 2024-04-11 | 30.09 | 30.45 | ↑$0.36 (1.20%) | 29.84 | 30.67 | 871.32K |
| 2024-04-10 | 31.05 | 30.00 | ↓$1.05 (-3.38%) | 29.80 | 31.07 | 1.08M |
| 2024-04-09 | 31.90 | 31.35 | ↓$0.55 (-1.72%) | 31.19 | 32.05 | 1.13M |
| 2024-04-08 | 31.54 | 31.83 | ↑$0.29 (0.92%) | 31.54 | 32.01 | 1.03M |
| 2024-04-05 | 31.39 | 31.37 | ↓$0.02 (-0.06%) | 31.28 | 31.78 | 1.04M |
| 2024-04-04 | 32.12 | 31.13 | ↓$0.99 (-3.08%) | 30.96 | 32.50 | 1.73M |
| 2024-04-03 | 32.64 | 32.74 | ↑$0.10 (0.31%) | 32.64 | 33.06 | 0.96M |
| 2024-04-02 | 32.59 | 32.81 | ↑$0.22 (0.68%) | 32.53 | 33.09 | 1.24M |
| 2024-04-01 | 33.41 | 32.83 | ↓$0.58 (-1.74%) | 32.74 | 33.41 | 778.95K |
| 2024-03-28 | 33.29 | 33.47 | ↑$0.18 (0.54%) | 33.29 | 33.69 | 792.90K |
| 2024-03-27 | 32.72 | 33.24 | ↑$0.52 (1.59%) | 32.66 | 33.29 | 878.56K |
| 2024-03-26 | 32.68 | 32.44 | ↓$0.24 (-0.73%) | 32.44 | 32.91 | 771.14K |
| 2024-03-25 | 32.64 | 32.70 | ↑$0.06 (0.18%) | 32.63 | 32.96 | 733.77K |
| 2024-03-22 | 33.02 | 32.72 | ↓$0.30 (-0.91%) | 32.71 | 33.16 | 636.69K |
| 2024-03-21 | 32.89 | 33.06 | ↑$0.17 (0.52%) | 32.61 | 33.18 | 1.52M |
| 2024-03-20 | 31.44 | 32.81 | ↑$1.37 (4.36%) | 31.35 | 33.03 | 1.89M |
| 2024-03-19 | 30.92 | 31.37 | ↑$0.45 (1.46%) | 30.80 | 31.43 | 761.10K |
| 2024-03-18 | 31.19 | 30.88 | ↓$0.31 (-0.99%) | 30.73 | 31.46 | 1.10M |
| 2024-03-15 | 31.48 | 31.35 | ↓$0.13 (-0.41%) | 31.11 | 31.84 | 11.95M |
| 2024-03-14 | 31.50 | 31.61 | ↑$0.11 (0.35%) | 31.29 | 31.86 | 1.50M |
| 2024-03-13 | 31.60 | 31.68 | ↑$0.08 (0.25%) | 31.53 | 32.11 | 1.63M |
| 2024-03-12 | 31.27 | 31.61 | ↑$0.34 (1.09%) | 31.19 | 31.74 | 2.38M |
| 2024-03-11 | 30.05 | 31.44 | ↑$1.39 (4.63%) | 29.95 | 31.61 | 4.04M |
| 2024-03-08 | 29.75 | 29.51 | ↓$0.24 (-0.81%) | 29.50 | 29.94 | 1.11M |
| 2024-03-07 | 29.97 | 29.62 | ↓$0.35 (-1.17%) | 29.60 | 30.41 | 864.82K |
| 2024-03-05 | 29.07 | 29.39 | ↑$0.32 (1.10%) | 29.07 | 29.51 | 1.35M |
Create an account or log in to view more rows.
$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
$RDN We will not sell!
$RDN Wish I shorted
$RDN Hold on to your Butts.