Singapore markets open in 16 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,604.41 -340.03 (-0.51%) CMC Crypto 200
1,430.08 +15.32 (+1.08%)
Radian Group Inc. (RDN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 29.93 | 30.66 | 29.88 | 30.60 | 30.60 | 566,232 |
| 22 Apr 2024 | 29.80 | 30.14 | 29.55 | 29.92 | 29.92 | 722,300 |
| 19 Apr 2024 | 29.28 | 29.73 | 29.28 | 29.66 | 29.66 | 909,800 |
| 18 Apr 2024 | 29.40 | 29.68 | 29.17 | 29.29 | 29.29 | 1,209,300 |
| 17 Apr 2024 | 29.77 | 29.98 | 29.24 | 29.33 | 29.33 | 846,400 |
| 16 Apr 2024 | 29.52 | 29.72 | 29.20 | 29.48 | 29.48 | 774,500 |
| 15 Apr 2024 | 30.43 | 30.52 | 29.60 | 29.80 | 29.80 | 902,000 |
| 12 Apr 2024 | 30.16 | 30.31 | 29.82 | 30.25 | 30.25 | 828,000 |
| 11 Apr 2024 | 30.09 | 30.67 | 29.84 | 30.45 | 30.45 | 871,300 |
| 10 Apr 2024 | 31.05 | 31.07 | 29.80 | 30.00 | 30.00 | 1,082,400 |
| 09 Apr 2024 | 31.90 | 32.05 | 31.19 | 31.35 | 31.35 | 1,127,100 |
| 08 Apr 2024 | 31.54 | 32.01 | 31.54 | 31.83 | 31.83 | 1,026,400 |
| 05 Apr 2024 | 31.39 | 31.78 | 31.28 | 31.37 | 31.37 | 1,040,400 |
| 04 Apr 2024 | 32.12 | 32.50 | 30.96 | 31.13 | 31.13 | 1,727,900 |
| 03 Apr 2024 | 32.64 | 33.06 | 32.64 | 32.74 | 32.74 | 962,200 |
| 02 Apr 2024 | 32.59 | 33.09 | 32.53 | 32.81 | 32.81 | 1,235,300 |
| 01 Apr 2024 | 33.41 | 33.41 | 32.74 | 32.83 | 32.83 | 778,900 |
| 28 Mar 2024 | 33.29 | 33.69 | 33.29 | 33.47 | 33.47 | 792,900 |
| 27 Mar 2024 | 32.72 | 33.29 | 32.66 | 33.24 | 33.24 | 878,500 |
| 26 Mar 2024 | 32.68 | 32.91 | 32.44 | 32.44 | 32.44 | 771,100 |
| 25 Mar 2024 | 32.64 | 32.96 | 32.63 | 32.70 | 32.70 | 733,800 |
| 22 Mar 2024 | 33.02 | 33.16 | 32.71 | 32.72 | 32.72 | 636,700 |
| 21 Mar 2024 | 32.89 | 33.17 | 32.61 | 33.06 | 33.06 | 1,518,000 |
| 20 Mar 2024 | 31.44 | 33.03 | 31.35 | 32.81 | 32.81 | 1,886,800 |
| 19 Mar 2024 | 30.92 | 31.43 | 30.80 | 31.37 | 31.37 | 761,100 |
| 18 Mar 2024 | 31.19 | 31.46 | 30.73 | 30.88 | 30.88 | 1,104,800 |
| 15 Mar 2024 | 31.48 | 31.84 | 31.11 | 31.35 | 31.35 | 11,945,700 |
| 14 Mar 2024 | 31.50 | 31.86 | 31.29 | 31.61 | 31.61 | 1,500,800 |
| 13 Mar 2024 | 31.60 | 32.11 | 31.53 | 31.68 | 31.68 | 1,625,900 |
| 12 Mar 2024 | 31.27 | 31.74 | 31.19 | 31.61 | 31.61 | 2,377,500 |
| 11 Mar 2024 | 30.05 | 31.61 | 29.95 | 31.44 | 31.44 | 4,045,000 |
| 08 Mar 2024 | 29.75 | 29.94 | 29.50 | 29.51 | 29.51 | 1,107,400 |
| 07 Mar 2024 | 29.97 | 30.41 | 29.60 | 29.62 | 29.62 | 864,800 |
| 06 Mar 2024 | 29.52 | 30.32 | 29.45 | 29.84 | 29.84 | 1,149,000 |
| 05 Mar 2024 | 29.07 | 29.51 | 29.07 | 29.39 | 29.39 | 1,354,700 |
| 04 Mar 2024 | 29.04 | 29.54 | 28.98 | 29.12 | 29.12 | 1,250,100 |
| 01 Mar 2024 | 29.14 | 29.27 | 28.70 | 28.82 | 28.82 | 1,050,500 |
| 29 Feb 2024 | 29.17 | 29.23 | 28.70 | 29.14 | 29.14 | 3,028,400 |
| 28 Feb 2024 | 27.90 | 29.59 | 27.86 | 28.99 | 28.99 | 2,700,400 |
| 27 Feb 2024 | 27.63 | 28.00 | 27.55 | 27.97 | 27.97 | 935,300 |
| 26 Feb 2024 | 27.35 | 27.63 | 27.21 | 27.59 | 27.59 | 1,195,000 |
| 23 Feb 2024 | 27.35 | 27.71 | 27.20 | 27.45 | 27.45 | 1,059,300 |
| 23 Feb 2024 | 0.245 Dividend | |||||
| 22 Feb 2024 | 27.46 | 27.65 | 27.22 | 27.46 | 27.22 | 1,138,600 |
| 21 Feb 2024 | 27.59 | 27.79 | 27.41 | 27.57 | 27.32 | 938,800 |
| 20 Feb 2024 | 27.48 | 27.72 | 27.39 | 27.49 | 27.24 | 1,252,800 |
| 16 Feb 2024 | 28.07 | 28.25 | 27.69 | 27.76 | 27.51 | 2,059,200 |
| 15 Feb 2024 | 28.38 | 28.43 | 27.91 | 28.16 | 27.91 | 2,402,600 |
| 14 Feb 2024 | 28.19 | 28.26 | 27.91 | 28.18 | 27.93 | 1,088,600 |
| 13 Feb 2024 | 27.50 | 28.13 | 27.35 | 27.95 | 27.70 | 1,500,400 |
| 12 Feb 2024 | 27.59 | 28.22 | 27.59 | 27.98 | 27.73 | 1,425,900 |
| 09 Feb 2024 | 27.39 | 27.56 | 26.96 | 27.50 | 27.25 | 1,799,600 |
| 08 Feb 2024 | 27.80 | 27.83 | 26.11 | 27.29 | 27.05 | 1,970,700 |
| 07 Feb 2024 | 28.60 | 28.60 | 28.17 | 28.34 | 28.09 | 982,600 |
| 06 Feb 2024 | 28.29 | 28.71 | 28.29 | 28.59 | 28.33 | 677,100 |
| 05 Feb 2024 | 28.86 | 28.86 | 28.20 | 28.36 | 28.11 | 784,400 |
| 02 Feb 2024 | 29.10 | 29.31 | 29.03 | 29.11 | 28.85 | 821,000 |
| 01 Feb 2024 | 29.00 | 29.36 | 28.58 | 29.34 | 29.08 | 996,100 |
| 31 Jan 2024 | 29.54 | 29.59 | 28.94 | 28.98 | 28.72 | 894,400 |
| 30 Jan 2024 | 29.25 | 29.70 | 29.25 | 29.63 | 29.37 | 706,800 |
| 29 Jan 2024 | 29.20 | 29.50 | 29.09 | 29.38 | 29.12 | 685,400 |
| 26 Jan 2024 | 29.21 | 29.38 | 29.11 | 29.26 | 29.00 | 658,900 |
| 25 Jan 2024 | 29.50 | 29.57 | 28.93 | 29.10 | 28.84 | 947,800 |
| 24 Jan 2024 | 29.36 | 29.42 | 29.15 | 29.18 | 28.92 | 745,100 |
| 23 Jan 2024 | 29.47 | 29.57 | 29.09 | 29.10 | 28.84 | 634,600 |
| 22 Jan 2024 | 29.34 | 29.51 | 29.13 | 29.32 | 29.06 | 870,500 |
| 19 Jan 2024 | 28.62 | 29.16 | 28.42 | 29.11 | 28.85 | 701,900 |
| 18 Jan 2024 | 28.60 | 28.62 | 28.13 | 28.56 | 28.31 | 689,100 |
| 17 Jan 2024 | 28.08 | 28.44 | 28.03 | 28.41 | 28.16 | 639,900 |
| 16 Jan 2024 | 28.56 | 28.74 | 28.28 | 28.47 | 28.22 | 651,900 |
| 12 Jan 2024 | 28.77 | 28.93 | 28.50 | 28.87 | 28.61 | 757,500 |
| 11 Jan 2024 | 28.80 | 28.90 | 28.05 | 28.58 | 28.33 | 1,629,300 |
| 10 Jan 2024 | 28.59 | 28.96 | 28.58 | 28.80 | 28.54 | 1,656,400 |
| 09 Jan 2024 | 28.96 | 28.97 | 28.49 | 28.51 | 28.26 | 1,046,000 |
| 08 Jan 2024 | 28.90 | 29.24 | 28.84 | 29.24 | 28.98 | 827,200 |
| 05 Jan 2024 | 28.56 | 29.10 | 28.51 | 28.85 | 28.59 | 942,600 |
| 04 Jan 2024 | 28.41 | 28.72 | 28.38 | 28.70 | 28.44 | 1,160,200 |
| 03 Jan 2024 | 28.40 | 28.82 | 28.28 | 28.36 | 28.11 | 1,341,000 |
| 02 Jan 2024 | 28.33 | 28.87 | 28.21 | 28.71 | 28.45 | 1,145,200 |
| 29 Dec 2023 | 28.93 | 28.97 | 28.54 | 28.55 | 28.30 | 705,300 |
| 28 Dec 2023 | 28.87 | 28.98 | 28.72 | 28.94 | 28.68 | 764,900 |
| 27 Dec 2023 | 28.93 | 29.01 | 28.77 | 28.93 | 28.67 | 634,300 |
| 26 Dec 2023 | 28.74 | 29.00 | 28.57 | 28.85 | 28.59 | 657,900 |
| 22 Dec 2023 | 28.67 | 28.89 | 28.54 | 28.70 | 28.44 | 1,110,900 |
| 21 Dec 2023 | 28.27 | 28.49 | 28.11 | 28.48 | 28.23 | 937,600 |
| 20 Dec 2023 | 28.33 | 29.00 | 28.16 | 28.18 | 27.93 | 1,428,000 |
| 19 Dec 2023 | 27.93 | 28.49 | 27.85 | 28.30 | 28.05 | 1,614,300 |
| 18 Dec 2023 | 28.07 | 28.15 | 27.76 | 27.87 | 27.62 | 1,235,100 |
| 15 Dec 2023 | 28.39 | 28.59 | 27.62 | 28.05 | 27.80 | 5,740,900 |
| 14 Dec 2023 | 27.69 | 28.14 | 27.54 | 28.05 | 27.80 | 2,643,100 |
| 13 Dec 2023 | 26.64 | 27.43 | 26.55 | 27.38 | 27.14 | 3,599,600 |
| 12 Dec 2023 | 25.92 | 26.39 | 25.78 | 26.19 | 25.96 | 1,404,000 |
| 11 Dec 2023 | 25.80 | 26.08 | 25.73 | 25.98 | 25.75 | 1,282,300 |
| 08 Dec 2023 | 25.34 | 25.87 | 25.34 | 25.83 | 25.60 | 1,086,500 |
| 07 Dec 2023 | 25.17 | 25.44 | 24.92 | 25.43 | 25.20 | 1,282,200 |
| 06 Dec 2023 | 25.47 | 25.89 | 25.08 | 25.13 | 24.91 | 1,404,000 |
| 05 Dec 2023 | 26.10 | 26.10 | 25.53 | 25.57 | 25.34 | 1,024,700 |
| 04 Dec 2023 | 25.74 | 26.21 | 25.74 | 26.14 | 25.91 | 1,348,500 |
| 01 Dec 2023 | 25.70 | 26.02 | 25.46 | 25.83 | 25.60 | 1,038,700 |
| 30 Nov 2023 | 25.28 | 25.77 | 25.25 | 25.71 | 25.48 | 807,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.