The closing price for Radian (RDN) in 2022 was $17.56, on December 30, 2022. It was down 7.2% for the year. The latest price is $34.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $17.57 | $17.70 | $17.47 | $17.56 | 684,100 |
December 29 2022 | $17.37 | $17.71 | $17.32 | $17.70 | 869,600 |
December 28 2022 | $17.64 | $17.65 | $17.32 | $17.34 | 660,400 |
December 27 2022 | $17.55 | $17.66 | $17.47 | $17.58 | 707,400 |
December 23 2022 | $17.33 | $17.56 | $17.24 | $17.54 | 453,500 |
December 22 2022 | $17.52 | $17.54 | $17.08 | $17.34 | 829,000 |
December 21 2022 | $17.30 | $17.71 | $17.17 | $17.62 | 848,500 |
December 20 2022 | $17.12 | $17.25 | $17.01 | $17.08 | 1,180,200 |
December 19 2022 | $17.23 | $17.41 | $16.95 | $17.07 | 1,816,700 |
December 16 2022 | $17.08 | $17.24 | $16.88 | $17.23 | 3,540,100 |
December 15 2022 | $17.11 | $17.44 | $16.98 | $17.28 | 2,311,100 |
December 14 2022 | $17.12 | $17.28 | $16.81 | $16.93 | 1,366,300 |
December 13 2022 | $17.65 | $17.65 | $17.07 | $17.09 | 1,803,700 |
December 12 2022 | $16.89 | $17.17 | $16.70 | $17.16 | 989,600 |
December 09 2022 | $16.91 | $16.99 | $16.85 | $16.89 | 880,700 |
December 08 2022 | $16.92 | $17.08 | $16.79 | $17.00 | 1,048,300 |
December 07 2022 | $16.67 | $16.96 | $16.57 | $16.84 | 1,500,300 |
December 06 2022 | $16.79 | $16.93 | $16.42 | $16.76 | 1,636,200 |
December 05 2022 | $17.35 | $17.35 | $16.87 | $16.98 | 1,086,900 |
December 02 2022 | $17.45 | $17.66 | $17.30 | $17.49 | 1,101,900 |
December 01 2022 | $18.13 | $18.30 | $17.53 | $17.68 | 996,000 |
November 30 2022 | $17.71 | $18.05 | $17.42 | $18.02 | 1,669,200 |
November 29 2022 | $17.64 | $17.82 | $17.54 | $17.76 | 1,314,900 |
November 28 2022 | $17.73 | $17.92 | $17.59 | $17.70 | 1,263,000 |
November 25 2022 | $17.93 | $18.01 | $17.71 | $17.79 | 459,300 |
Daily pricing data for Radian dates back to 10/30/1992, and may be incomplete.
