The closing price for Radian (RDN) in 2022 was $17.43, on December 30, 2022. It was down 7.2% for the year. The latest price is $34.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $17.44 | $17.57 | $17.35 | $17.43 | 684,100 |
December 29 2022 | $17.25 | $17.59 | $17.19 | $17.57 | 869,600 |
December 28 2022 | $17.51 | $17.52 | $17.19 | $17.21 | 660,400 |
December 27 2022 | $17.42 | $17.53 | $17.35 | $17.45 | 707,400 |
December 23 2022 | $17.20 | $17.43 | $17.12 | $17.41 | 453,500 |
December 22 2022 | $17.39 | $17.41 | $16.96 | $17.21 | 829,000 |
December 21 2022 | $17.18 | $17.59 | $17.05 | $17.50 | 848,500 |
December 20 2022 | $17.00 | $17.13 | $16.89 | $16.96 | 1,180,200 |
December 19 2022 | $17.10 | $17.28 | $16.83 | $16.95 | 1,816,700 |
December 16 2022 | $16.96 | $17.11 | $16.75 | $17.10 | 3,540,100 |
December 15 2022 | $16.98 | $17.31 | $16.86 | $17.16 | 2,311,100 |
December 14 2022 | $17.00 | $17.16 | $16.69 | $16.81 | 1,366,300 |
December 13 2022 | $17.52 | $17.52 | $16.95 | $16.96 | 1,803,700 |
December 12 2022 | $16.77 | $17.05 | $16.58 | $17.04 | 989,600 |
December 09 2022 | $16.79 | $16.86 | $16.73 | $16.76 | 880,700 |
December 08 2022 | $16.80 | $16.96 | $16.67 | $16.87 | 1,048,300 |
December 07 2022 | $16.55 | $16.84 | $16.45 | $16.72 | 1,500,300 |
December 06 2022 | $16.67 | $16.81 | $16.31 | $16.64 | 1,636,200 |
December 05 2022 | $17.22 | $17.22 | $16.75 | $16.86 | 1,086,900 |
December 02 2022 | $17.32 | $17.53 | $17.18 | $17.37 | 1,101,900 |
December 01 2022 | $18.00 | $18.17 | $17.40 | $17.55 | 996,000 |
November 30 2022 | $17.59 | $17.92 | $17.29 | $17.89 | 1,669,200 |
November 29 2022 | $17.51 | $17.69 | $17.41 | $17.63 | 1,314,900 |
November 28 2022 | $17.60 | $17.79 | $17.47 | $17.58 | 1,263,000 |
November 25 2022 | $17.81 | $17.88 | $17.59 | $17.66 | 459,300 |
Daily pricing data for Radian dates back to 10/30/1992, and may be incomplete.
