Skip to main content

Radian Group Inc (NY: RDN )

35.43 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.525 3.344 2.525 3.040 2,949,228 +0.52(+20.81%)
Oct 30, 2008 2.829 2.829 2.322 2.516 1,681,635 +0.04(+1.71%)
Oct 29, 2008 1.815 2.634 1.739 2.474 3,730,839 +0.70(+39.52%)
Oct 28, 2008 2.035 2.043 1.571 1.773 2,513,332 +0.00(+0.00%)
Oct 27, 2008 2.145 2.618 1.739 1.773 1,678,889 -0.37(-17.32%)
Oct 24, 2008 1.934 2.323 1.824 2.145 2,621,505 -0.12(-5.22%)
Oct 23, 2008 2.820 2.820 2.187 2.263 2,521,835 -0.54(-19.28%)
Oct 22, 2008 2.955 3.192 2.736 2.803 1,510,907 -0.35(-10.99%)
Oct 21, 2008 3.259 3.344 3.040 3.150 749,193 -0.19(-5.57%)
Oct 20, 2008 3.386 3.589 3.251 3.335 1,067,468 +0.03(+1.02%)
Oct 17, 2008 3.107 3.622 3.040 3.302 0 -0.35(-9.49%)
Oct 16, 2008 2.727 3.648 2.618 3.648 3,086,681 +1.04(+39.81%)
Oct 15, 2008 2.829 3.014 2.609 2.609 952,038 -0.44(-14.40%)
Oct 14, 2008 2.955 3.065 2.702 3.048 2,174,245 +0.39(+14.60%)
Oct 13, 2008 2.322 2.744 2.322 2.660 2,299,816 +0.59(+28.57%)
Oct 10, 2008 1.900 2.322 1.680 2.069 3,413,176 -0.01(-0.41%)
Oct 09, 2008 3.023 3.378 1.824 2.077 2,889,564 -0.92(-30.70%)
Oct 08, 2008 2.753 3.310 2.710 2.998 1,582,926 -0.04(-1.39%)
Oct 07, 2008 3.715 3.884 3.040 3.040 1,228,814 -0.68(-18.37%)
Oct 06, 2008 3.302 3.758 2.879 3.724 2,010,957 +0.02(+0.46%)
Oct 03, 2008 4.104 4.433 3.652 3.707 0 -0.30(-7.38%)
Oct 02, 2008 4.222 4.517 4.002 4.002 1,421,236 -0.30(-7.06%)
Oct 01, 2008 4.264 4.636 4.095 4.306 1,461,268 +0.05(+1.19%)
Sep 30, 2008 3.876 4.256 3.758 4.256 1,257,687 +0.57(+15.60%)
Sep 29, 2008 4.273 4.433 3.504 3.682 2,627,360 -0.75(-16.95%)
Sep 26, 2008 3.614 4.678 3.470 4.433 0 +0.29(+6.92%)
Sep 25, 2008 4.644 4.644 4.045 4.146 2,279,655 +0.05(+1.24%)
Sep 24, 2008 4.433 4.475 4.019 4.095 3,180,122 -0.12(-2.81%)
Sep 23, 2008 4.289 4.560 3.774 4.213 5,234,145 +0.03(+0.60%)
Sep 22, 2008 5.607 6.037 4.129 4.188 3,885,908 -1.07(-20.39%)
Sep 19, 2008 5.995 6.333 4.686 5.261 0 +1.04(+24.60%)
Sep 18, 2008 3.361 4.222 3.209 4.222 7,845,634 +1.10(+35.14%)
Sep 17, 2008 3.521 3.758 3.124 3.124 3,910,402 -0.40(-11.27%)
Sep 16, 2008 2.955 3.572 2.871 3.521 4,160,288 +0.23(+6.92%)
Sep 15, 2008 3.589 3.842 3.023 3.293 6,043,747 -0.57(-14.66%)
Sep 12, 2008 3.200 4.349 3.192 3.859 10,428,554 +0.48(+14.25%)
Sep 11, 2008 2.786 3.454 2.584 3.378 6,250,753 +0.34(+11.11%)
Sep 10, 2008 2.879 3.200 2.508 3.040 5,452,477 +0.35(+13.21%)
Sep 09, 2008 3.242 3.352 2.634 2.685 7,801,537 -0.85(-24.10%)
Sep 08, 2008 4.669 4.855 3.158 3.538 11,800,062 -0.51(-12.53%)
Sep 05, 2008 3.715 4.121 3.445 4.045 0 +0.05(+1.27%)
Sep 04, 2008 4.230 4.551 3.800 3.994 10,082,851 -0.19(-4.64%)
Sep 03, 2008 3.758 4.298 3.715 4.188 10,921,386 +0.73(+20.98%)
Sep 02, 2008 3.428 3.546 3.259 3.462 4,305,306 +0.23(+7.05%)
Aug 29, 2008 2.989 3.454 2.981 3.234 0 +0.05(+1.59%)
Aug 28, 2008 2.913 3.183 2.710 3.183 6,967,066 +0.52(+19.68%)
Aug 27, 2008 2.744 3.107 2.618 2.660 7,982,604 -0.08(-2.78%)
Aug 26, 2008 3.166 3.445 2.643 2.736 10,362,583 -0.20(-6.90%)
Aug 25, 2008 2.837 3.285 2.753 2.938 5,879,288 +0.12(+4.19%)
Aug 22, 2008 2.727 2.871 2.415 2.820 0 +0.28(+10.96%)
Aug 21, 2008 2.508 2.744 2.381 2.542 5,762,650 -0.25(-9.06%)
Aug 20, 2008 3.259 3.318 2.601 2.795 8,893,576 -0.56(-16.62%)
Aug 19, 2008 4.002 4.078 3.133 3.352 9,072,561 -0.62(-15.71%)
Aug 18, 2008 3.749 4.205 3.589 3.977 11,534,855 +0.23(+6.08%)
Aug 15, 2008 3.420 4.011 3.268 3.749 0 +0.67(+21.74%)
Aug 14, 2008 2.725 3.248 2.725 3.079 9,428,596 +0.36(+13.35%)
Aug 13, 2008 2.362 2.725 2.362 2.717 4,737,242 +0.23(+9.15%)
Aug 12, 2008 2.413 2.514 2.278 2.489 6,371,452 -0.01(-0.34%)
Aug 11, 2008 2.337 2.582 1.983 2.497 9,192,501 +0.19(+8.03%)
Aug 08, 2008 2.202 2.312 2.109 2.312 4,213,551 +0.22(+10.48%)
Aug 07, 2008 2.303 2.405 1.898 2.092 8,889,541 -0.26(-11.11%)
Aug 06, 2008 2.337 2.683 2.270 2.354 9,409,782 +0.10(+4.49%)
Aug 05, 2008 2.050 2.447 2.007 2.253 8,431,151 +0.30(+15.58%)
Aug 04, 2008 2.008 2.261 1.814 1.949 7,610,068 -0.20(-9.41%)
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.