Skip to main content

Radian Group Inc (NY: RDN )

33.47 +0.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.56 45.83 44.27 45.81 730,362 +1.42(+3.21%)
Sep 29, 2005 44.19 44.47 43.57 44.39 972,502 +0.11(+0.25%)
Sep 28, 2005 44.86 44.99 44.27 44.27 452,636 -0.46(-1.02%)
Sep 27, 2005 45.12 45.31 44.64 44.73 1,188,099 -0.22(-0.48%)
Sep 26, 2005 44.30 45.03 44.26 44.95 1,203,631 +0.99(+2.26%)
Sep 23, 2005 43.96 44.45 43.45 43.96 1,023,967 +0.04(+0.10%)
Sep 22, 2005 43.83 44.10 43.37 43.91 420,297 -0.33(-0.74%)
Sep 21, 2005 44.65 44.65 43.93 44.24 636,937 -0.69(-1.54%)
Sep 20, 2005 44.73 45.41 44.73 44.93 1,194,011 +0.22(+0.50%)
Sep 19, 2005 45.36 45.36 44.65 44.71 404,533 -0.80(-1.76%)
Sep 16, 2005 44.96 45.73 44.83 45.51 751,922 +0.55(+1.23%)
Sep 15, 2005 44.45 45.00 44.44 44.96 431,425 +0.49(+1.11%)
Sep 14, 2005 44.86 44.88 44.26 44.46 726,885 -0.41(-0.90%)
Sep 13, 2005 44.78 45.13 44.78 44.87 1,092,703 -0.04(-0.10%)
Sep 12, 2005 44.46 45.03 44.23 44.91 597,179 +0.34(+0.75%)
Sep 09, 2005 44.14 44.63 44.09 44.58 556,494 +0.44(+1.00%)
Sep 08, 2005 43.87 44.38 43.87 44.14 692,922 +0.05(+0.12%)
Sep 07, 2005 43.68 44.11 43.30 44.09 548,844 +0.58(+1.33%)
Sep 06, 2005 44.00 44.00 43.44 43.51 485,440 -0.09(-0.22%)
Sep 02, 2005 43.60 43.83 43.36 43.60 600,656 -0.13(-0.30%)
Sep 01, 2005 44.15 44.15 43.61 43.73 684,229 -0.42(-0.96%)
Aug 31, 2005 44.68 44.71 43.87 44.15 941,090 -0.53(-1.18%)
Aug 30, 2005 45.21 45.21 44.51 44.68 648,412 -0.53(-1.16%)
Aug 29, 2005 45.03 45.47 44.40 45.21 581,067 +0.19(+0.42%)
Aug 26, 2005 45.02 45.25 44.38 45.02 560,087 -0.28(-0.61%)
Aug 25, 2005 45.20 45.47 45.09 45.29 390,160 -0.01(-0.02%)
Aug 24, 2005 45.52 45.78 45.09 45.30 487,642 -0.22(-0.47%)
Aug 23, 2005 45.79 45.84 45.32 45.52 549,539 -0.12(-0.26%)
Aug 22, 2005 45.59 45.81 45.07 45.64 378,337 +0.13(+0.28%)
Aug 19, 2005 45.66 45.73 45.34 45.51 456,577 +0.18(+0.40%)
Aug 18, 2005 45.34 45.47 44.92 45.33 584,660 -0.22(-0.49%)
Aug 17, 2005 45.56 45.72 45.08 45.55 649,919 -0.05(-0.11%)
Aug 16, 2005 45.77 46.03 45.43 45.60 319,917 -0.40(-0.86%)
Aug 15, 2005 46.20 46.41 45.70 46.00 895,537 -0.20(-0.43%)
Aug 12, 2005 45.71 46.36 45.55 46.20 640,414 +0.32(+0.70%)
Aug 11, 2005 45.16 47.09 45.16 45.88 1,648,038 +0.72(+1.59%)
Aug 10, 2005 44.21 45.20 44.21 45.16 1,178,478 +0.91(+2.07%)
Aug 09, 2005 43.86 44.27 43.65 44.25 538,643 +0.60(+1.38%)
Aug 08, 2005 44.15 44.21 43.47 43.65 533,659 -0.28(-0.65%)
Aug 05, 2005 43.85 43.98 43.15 43.93 537,020 +0.10(+0.24%)
Aug 04, 2005 44.00 44.32 43.82 43.83 515,345 -0.22(-0.49%)
Aug 03, 2005 44.00 44.10 43.65 44.04 697,327 -0.07(-0.16%)
Aug 02, 2005 44.39 44.46 43.82 44.11 388,189 -0.27(-0.60%)
Aug 01, 2005 43.68 44.69 43.68 44.38 484,280 -0.12(-0.27%)
Jul 29, 2005 44.12 44.52 43.91 44.50 561,014 +0.42(+0.96%)
Jul 28, 2005 44.07 44.13 43.81 44.08 550,814 +0.00(+0.00%)
Jul 27, 2005 44.00 44.20 43.39 44.08 1,035,790 +0.26(+0.59%)
Jul 26, 2005 43.48 43.84 43.26 43.82 779,625 +0.28(+0.65%)
Jul 25, 2005 44.15 44.23 43.39 43.53 443,132 -0.64(-1.45%)
Jul 22, 2005 44.23 44.36 43.91 44.17 478,833 -0.06(-0.14%)
Jul 21, 2005 44.60 45.28 43.73 44.23 1,100,701 +1.11(+2.58%)
Jul 20, 2005 42.33 43.19 42.08 43.12 774,524 +0.79(+1.88%)
Jul 19, 2005 42.55 42.57 42.18 42.33 720,741 -0.09(-0.22%)
Jul 18, 2005 42.77 42.89 42.32 42.42 479,760 -0.57(-1.32%)
Jul 15, 2005 42.70 42.99 42.17 42.99 851,838 +0.35(+0.83%)
Jul 14, 2005 41.54 42.73 41.50 42.64 1,231,450 +1.71(+4.17%)
Jul 13, 2005 41.13 41.40 40.87 40.93 607,495 -0.18(-0.44%)
Jul 12, 2005 41.34 41.39 41.07 41.11 290,823 -0.41(-0.98%)
Jul 11, 2005 41.36 41.63 41.30 41.51 389,812 +0.22(+0.54%)
Jul 08, 2005 40.55 41.38 40.38 41.29 457,389 +0.84(+2.07%)
Jul 07, 2005 40.63 40.64 40.31 40.45 485,671 -0.23(-0.57%)
Jul 06, 2005 40.98 41.01 40.60 40.69 289,432 -0.31(-0.76%)
Jul 05, 2005 41.07 41.21 40.83 41.00 397,115 -0.07(-0.17%)
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.