Skip to main content

Radian Group Inc (NY: RDN )

35.01 -0.42 (-1.19%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.73 39.00 37.65 39.00 957,221 +1.44(+3.84%)
Sep 29, 2004 36.98 37.65 36.71 37.56 464,861 +0.72(+1.95%)
Sep 28, 2004 37.03 37.25 36.74 36.84 336,971 -0.24(-0.66%)
Sep 27, 2004 37.78 37.79 37.00 37.09 528,510 -0.69(-1.83%)
Sep 24, 2004 37.84 37.97 37.54 37.78 515,354 +0.15(+0.40%)
Sep 23, 2004 37.76 37.76 37.23 37.63 529,221 +0.51(+1.36%)
Sep 22, 2004 37.50 37.50 37.12 37.12 240,490 -0.51(-1.37%)
Sep 21, 2004 37.50 37.76 37.32 37.64 303,665 +0.20(+0.54%)
Sep 20, 2004 37.84 37.91 37.14 37.43 437,837 -0.62(-1.62%)
Sep 17, 2004 38.01 38.09 37.76 38.05 572,365 +0.33(+0.87%)
Sep 16, 2004 37.21 37.82 37.21 37.72 563,120 +0.45(+1.20%)
Sep 15, 2004 37.27 37.75 37.00 37.27 474,225 +0.34(+0.91%)
Sep 14, 2004 36.95 37.05 36.60 36.94 858,370 +0.08(+0.21%)
Sep 13, 2004 36.70 37.25 36.70 36.86 1,110,240 +0.11(+0.30%)
Sep 10, 2004 37.50 37.50 36.74 36.75 1,272,147 -0.80(-2.13%)
Sep 09, 2004 37.88 38.24 37.50 37.55 721,709 -0.47(-1.24%)
Sep 08, 2004 38.26 38.35 37.76 38.03 694,092 -0.36(-0.95%)
Sep 07, 2004 38.35 38.67 38.14 38.39 437,008 +0.03(+0.09%)
Sep 03, 2004 38.41 38.96 37.96 38.35 362,810 -0.05(-0.13%)
Sep 02, 2004 37.56 38.54 37.46 38.40 425,155 +0.91(+2.43%)
Sep 01, 2004 37.50 37.59 37.14 37.49 576,514 +0.12(+0.32%)
Aug 31, 2004 37.97 38.13 37.07 37.38 730,124 -0.52(-1.38%)
Aug 30, 2004 37.84 38.33 37.84 37.90 304,613 -0.04(-0.11%)
Aug 27, 2004 37.92 37.98 37.77 37.94 272,848 +0.16(+0.42%)
Aug 26, 2004 37.94 38.03 37.74 37.78 288,019 -0.24(-0.64%)
Aug 25, 2004 37.50 38.04 37.21 38.03 321,563 +0.63(+1.69%)
Aug 24, 2004 37.54 37.71 37.21 37.39 277,471 -0.03(-0.07%)
Aug 23, 2004 37.67 37.86 37.42 37.42 173,878 -0.14(-0.38%)
Aug 20, 2004 37.12 37.84 37.06 37.56 402,042 +0.30(+0.82%)
Aug 19, 2004 37.16 37.41 37.01 37.26 355,343 +0.09(+0.25%)
Aug 18, 2004 37.10 37.44 36.78 37.16 792,114 +0.08(+0.20%)
Aug 17, 2004 37.12 37.49 37.00 37.09 890,017 +0.01(+0.02%)
Aug 16, 2004 36.66 37.39 36.66 37.08 740,792 +0.44(+1.20%)
Aug 13, 2004 36.94 37.47 36.62 36.64 630,680 -0.28(-0.75%)
Aug 12, 2004 37.59 37.59 36.91 36.92 274,745 -0.75(-1.99%)
Aug 11, 2004 37.76 37.84 37.16 37.67 331,400 -0.21(-0.56%)
Aug 10, 2004 37.08 37.89 36.95 37.88 760,467 +0.84(+2.28%)
Aug 09, 2004 37.09 37.34 36.93 37.04 509,072 -0.05(-0.14%)
Aug 06, 2004 38.14 38.15 36.92 37.09 942,524 -1.48(-3.83%)
Aug 05, 2004 39.11 39.19 38.13 38.57 637,199 -0.47(-1.21%)
Aug 04, 2004 38.98 39.40 38.21 39.04 501,605 -0.07(-0.17%)
Aug 03, 2004 39.07 39.46 38.77 39.11 422,547 -0.09(-0.24%)
Aug 02, 2004 38.70 39.28 38.47 39.20 387,700 +0.37(+0.96%)
Jul 30, 2004 38.74 39.06 38.56 38.83 372,173 +0.00(+0.00%)
Jul 29, 2004 38.10 38.84 37.80 38.83 716,612 +0.73(+1.90%)
Jul 28, 2004 38.33 38.39 37.57 38.10 477,662 -0.23(-0.59%)
Jul 27, 2004 38.43 38.62 38.08 38.33 347,401 +0.01(+0.02%)
Jul 26, 2004 38.74 39.00 38.09 38.32 365,417 -0.40(-1.05%)
Jul 23, 2004 38.84 39.20 38.47 38.73 705,708 -0.10(-0.26%)
Jul 22, 2004 40.28 40.29 38.60 38.83 1,246,782 -1.44(-3.58%)
Jul 21, 2004 40.69 41.21 40.27 40.27 601,049 -0.51(-1.24%)
Jul 20, 2004 40.62 40.78 39.95 40.78 547,237 +0.21(+0.52%)
Jul 19, 2004 40.33 40.90 40.22 40.56 464,980 +0.30(+0.73%)
Jul 16, 2004 40.71 40.78 40.03 40.27 522,821 -0.40(-0.98%)
Jul 15, 2004 41.20 41.26 40.60 40.67 483,352 -0.40(-0.97%)
Jul 14, 2004 40.94 41.26 40.71 41.06 840,473 +0.06(+0.14%)
Jul 13, 2004 40.67 41.96 40.62 41.00 1,499,955 +1.35(+3.40%)
Jul 12, 2004 39.23 40.02 39.23 39.65 472,921 +0.13(+0.32%)
Jul 09, 2004 39.32 39.70 39.32 39.53 301,413 +0.20(+0.51%)
Jul 08, 2004 39.23 39.59 39.23 39.32 408,206 +0.01(+0.02%)
Jul 07, 2004 39.48 39.78 38.90 39.32 750,274 -0.34(-0.85%)
Jul 06, 2004 39.70 39.74 39.28 39.65 402,635 -0.09(-0.23%)
Jul 02, 2004 40.39 40.39 39.43 39.75 1,489,762 -0.65(-1.61%)
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.