Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radian Group Inc (NY: RDN )

29.87 -0.44 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 11.35 11.48 11.18 11.19 5,587,898 -0.26(-2.28%)
May 30, 2013 11.50 11.67 11.38 11.45 5,260,427 -0.04(-0.38%)
May 29, 2013 11.56 11.76 11.25 11.49 5,865,507 -0.23(-2.00%)
May 28, 2013 11.76 11.87 11.62 11.73 7,019,684 +0.31(+2.74%)
May 24, 2013 11.54 11.57 11.18 11.42 8,223,492 -0.23(-2.02%)
May 23, 2013 11.00 11.72 10.65 11.65 12,895,321 +0.12(+1.00%)
May 22, 2013 12.00 12.26 11.27 11.54 12,679,052 -0.40(-3.35%)
May 21, 2013 11.93 12.12 11.84 11.94 5,639,367 +0.10(+0.81%)
May 20, 2013 11.91 12.17 11.78 11.84 7,709,505 -0.06(-0.51%)
May 17, 2013 11.74 11.98 11.60 11.90 5,639,298 +0.37(+3.16%)
May 16, 2013 12.02 12.04 11.31 11.54 9,782,224 -0.37(-3.14%)
May 15, 2013 12.33 12.47 11.61 11.91 13,323,577 +0.29(+2.47%)
May 13, 2013 11.46 11.78 11.46 11.62 5,839,975 +0.10(+0.83%)
May 10, 2013 11.36 11.54 11.31 11.53 5,343,778 +0.21(+1.84%)
May 09, 2013 11.30 11.54 11.22 11.32 9,514,229 -0.01(-0.08%)
May 08, 2013 11.41 11.50 11.13 11.33 8,780,376 +0.00(+0.00%)
May 07, 2013 11.19 11.45 11.00 11.33 17,941,684 +0.47(+4.32%)
May 06, 2013 10.61 11.10 10.58 10.86 14,820,898 +0.35(+3.31%)
May 03, 2013 10.44 10.73 10.34 10.51 10,946,003 +0.17(+1.68%)
May 02, 2013 10.19 10.41 9.980 10.34 8,151,333 +0.39(+3.93%)
May 01, 2013 10.38 10.57 9.677 9.945 17,195,756 -0.44(-4.27%)
Apr 30, 2013 10.20 10.56 10.20 10.39 11,667,991 -0.06(-0.58%)
Apr 29, 2013 10.63 10.64 10.34 10.45 10,217,524 +0.21(+2.04%)
Apr 26, 2013 10.21 10.26 10.15 10.24 6,639,864 +0.07(+0.68%)
Apr 25, 2013 9.823 10.39 9.823 10.17 10,907,510 +0.37(+3.82%)
Apr 24, 2013 9.562 9.814 9.345 9.797 5,422,182 +0.19(+1.99%)
Apr 23, 2013 9.406 9.684 9.336 9.606 6,491,129 +0.30(+3.27%)
Apr 22, 2013 9.319 9.345 8.989 9.301 6,275,895 +0.01(+0.09%)
Apr 19, 2013 8.797 9.362 8.710 9.293 7,978,233 +0.54(+6.16%)
Apr 18, 2013 8.910 9.032 8.554 8.754 8,601,950 -0.08(-0.89%)
Apr 17, 2013 9.162 9.284 8.780 8.832 8,588,754 -0.43(-4.60%)
Apr 16, 2013 9.336 9.354 8.998 9.258 8,127,621 +0.17(+1.91%)
Apr 15, 2013 9.641 9.649 9.006 9.084 9,193,500 -0.62(-6.36%)
Apr 12, 2013 9.736 9.875 9.588 9.701 5,698,636 -0.14(-1.41%)
Apr 11, 2013 9.840 10.02 9.632 9.840 7,946,092 +0.04(+0.44%)
Apr 10, 2013 9.641 9.849 9.519 9.797 11,159,824 +0.26(+2.73%)
Apr 09, 2013 9.680 9.858 9.441 9.536 15,452,843 +0.21(+2.24%)
Apr 08, 2013 9.093 9.354 8.928 9.328 11,724,928 +0.50(+5.71%)
Apr 05, 2013 8.641 8.858 8.545 8.823 8,257,665 -0.06(-0.68%)
Apr 04, 2013 8.606 8.959 8.476 8.884 10,931,297 +0.32(+3.76%)
Apr 03, 2013 8.867 9.015 8.363 8.563 14,402,165 -0.30(-3.43%)
Apr 02, 2013 9.110 9.262 8.832 8.867 9,612,757 -0.13(-1.45%)
Apr 01, 2013 9.310 9.606 8.962 8.997 12,334,196 -0.31(-3.36%)
Mar 28, 2013 9.136 9.328 9.067 9.310 14,208,025 +0.24(+2.68%)
Mar 27, 2013 8.797 9.084 8.719 9.067 7,416,618 +0.17(+1.86%)
Mar 26, 2013 9.023 9.232 8.858 8.902 8,131,018 -0.05(-0.58%)
Mar 25, 2013 9.041 9.275 8.736 8.954 12,791,938 +0.02(+0.19%)
Mar 22, 2013 8.867 9.006 8.832 8.936 8,215,777 +0.15(+1.68%)
Mar 21, 2013 8.754 8.971 8.702 8.789 7,711,446 -0.02(-0.20%)
Mar 20, 2013 8.702 8.884 8.628 8.806 10,620,480 +0.21(+2.43%)
Mar 19, 2013 8.962 9.084 8.537 8.597 12,423,281 -0.24(-2.75%)
Mar 18, 2013 8.537 9.093 8.484 8.841 12,000,455 +0.11(+1.29%)
Mar 15, 2013 9.075 9.093 8.676 8.728 12,767,841 -0.30(-3.28%)
Mar 14, 2013 8.893 9.136 8.780 9.023 11,403,283 +0.21(+2.37%)
Mar 13, 2013 8.615 8.849 8.510 8.815 11,147,674 +0.18(+2.11%)
Mar 12, 2013 8.789 8.902 8.441 8.632 9,815,150 -0.14(-1.59%)
Mar 11, 2013 8.206 8.867 8.206 8.771 14,502,488 +0.49(+5.88%)
Mar 08, 2013 8.293 8.563 8.145 8.284 12,057,929 +0.14(+1.71%)
Mar 07, 2013 8.476 8.641 8.050 8.145 25,362,366 -0.49(-5.64%)
Mar 06, 2013 9.206 9.241 8.415 8.632 46,071,508 -0.49(-5.34%)
Mar 05, 2013 9.267 9.519 8.910 9.119 42,107,292 +0.54(+6.28%)
Mar 04, 2013 8.310 8.729 8.180 8.580 29,389,834 +0.61(+7.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.