Quantcast

Radian Group Inc. Common Stock Historical Stock Prices

RDN 
$20.94
*  
0.46
2.25%
Get RDN Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading RDN now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    RDN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.57 21.025 20.51 20.94 1,032,888
03/18/2019 20.51 21.025 20.51 20.94 1,032,888
03/15/2019 20.39 20.58 20.3 20.48 1,937,400
03/14/2019 20.45 20.56 20.35 20.4 625,625
03/13/2019 20.55 20.69 20.46 20.53 1,005,715
03/12/2019 20.51 20.6 20.255 20.49 747,694
03/11/2019 20.13 20.51 20.08 20.51 1,151,170
03/08/2019 19.95 20.22 19.88 20.12 940,675
03/07/2019 20.27 20.33 19.96 20.12 1,079,275
03/06/2019 20.5 20.65 20.32 20.32 915,253
03/05/2019 20.6 20.71 20.51 20.54 836,607
03/04/2019 20.55 20.91 20.52 20.63 1,073,147
03/01/2019 20.5 20.77 20.385 20.55 1,431,060
02/28/2019 20.51 20.54 20.26 20.36 1,597,576
02/27/2019 20.7 20.7 20.43 20.52 1,114,842
02/26/2019 20.64 20.895 20.55 20.65 1,036,430
02/25/2019 21.21 21.29 20.62 20.65 1,684,251
02/22/2019 20.88 21.15 20.85 21.11 1,168,902
02/21/2019 21.06 21.1 20.71 20.82 959,201
02/20/2019 21.11 21.19 20.86 21.01 2,124,382
02/19/2019 20.9 21.325 20.73 21.17 1,551,673
02/15/2019 20.05 21.39 20.05 21.03 4,754,902
02/14/2019 19.65 19.705 19.425 19.57 1,801,075
02/13/2019 19.94 20.15 19.72 19.82 1,056,128
02/12/2019 19.38 20.02 19.36 19.94 1,525,331
02/11/2019 19.68 19.68 19.15 19.33 1,225,365
02/08/2019 19.59 19.78 18.92 19.56 2,052,063
02/07/2019 19.68 19.7 19.29 19.56 1,310,792
02/06/2019 19.35 19.61 19.34 19.55 991,204
02/05/2019 19.37 19.43 19.195 19.38 1,005,577
02/04/2019 19.43 19.49 19.26 19.37 806,560
02/01/2019 19.31 19.46 19.17 19.43 1,005,565
01/31/2019 18.88 19.24 18.88 19.24 1,170,467
01/30/2019 18.91 19.11 18.74 18.98 1,018,417
01/29/2019 18.72 18.985 18.65 18.82 1,144,986
01/28/2019 18.28 18.775 18.28 18.7 1,375,613
01/25/2019 18.4 18.56 18.29 18.44 746,705
01/24/2019 18.21 18.39 18.15 18.28 1,218,959
01/23/2019 18.14 18.43 18.07 18.22 1,089,372
01/22/2019 17.98 18.21 17.92 18.08 1,346,849
01/18/2019 18 18.3 17.83 18.04 1,020,830
01/17/2019 17.83 18.055 17.71 17.9 1,227,699
01/16/2019 17.75 17.91 17.41 17.86 1,117,232
01/15/2019 17.17 17.47 17.01 17.45 904,921
01/14/2019 17.04 17.36 16.96 17.16 882,213
01/11/2019 17.09 17.17 16.79 17.12 1,136,774
01/10/2019 17.03 17.2 16.86 17.14 838,537
01/09/2019 16.89 17.265 16.83 17.14 1,320,471
01/08/2019 16.55 16.79 16.27 16.76 1,402,378
01/07/2019 16.53 16.57 16.2 16.33 1,805,274
01/04/2019 16.45 16.705 16.32 16.59 1,380,358
01/03/2019 16.31 16.52 15.99 16.21 1,088,092
01/02/2019 16.08 16.54 15.97 16.4 1,174,043
12/31/2018 16.01 16.36 15.865 16.36 1,187,636
12/28/2018 15.95 16.22 15.66 15.96 1,012,076
12/27/2018 15.58 15.96 15.34 15.95 1,052,204
12/26/2018 14.93 15.945 14.775 15.91 1,473,738
12/24/2018 14.97 15.3 14.82 14.83 725,650
12/21/2018 15.5 15.93 15.16 15.17 2,509,793
12/20/2018 15.67 15.87 15.44 15.53 1,373,012
12/19/2018 16.21 16.4 15.585 15.71 1,746,970
12/18/2018 16.18 16.535 16.08 16.22 1,454,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio