Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.74 39.01 37.65 39.01 957,090 +1.44(+3.84%)
Sep 29, 2004 36.98 37.66 36.71 37.57 464,797 +0.72(+1.95%)
Sep 28, 2004 37.03 37.25 36.75 36.85 336,925 -0.24(-0.66%)
Sep 27, 2004 37.79 37.79 37.01 37.09 528,438 -0.69(-1.83%)
Sep 24, 2004 37.84 37.97 37.55 37.79 515,283 +0.15(+0.40%)
Sep 23, 2004 37.76 37.76 37.24 37.63 529,149 +0.51(+1.36%)
Sep 22, 2004 37.51 37.51 37.13 37.13 240,457 -0.51(-1.37%)
Sep 21, 2004 37.51 37.76 37.33 37.64 303,623 +0.20(+0.54%)
Sep 20, 2004 37.84 37.91 37.14 37.44 437,777 -0.62(-1.62%)
Sep 17, 2004 38.01 38.10 37.77 38.06 572,286 +0.33(+0.87%)
Sep 16, 2004 37.21 37.83 37.21 37.73 563,043 +0.45(+1.20%)
Sep 15, 2004 37.28 37.75 37.00 37.28 474,160 +0.34(+0.91%)
Sep 14, 2004 36.95 37.05 36.60 36.94 858,252 +0.08(+0.21%)
Sep 13, 2004 36.71 37.25 36.71 36.87 1,110,087 +0.11(+0.30%)
Sep 10, 2004 37.51 37.51 36.75 36.76 1,271,972 -0.80(-2.13%)
Sep 09, 2004 37.89 38.25 37.51 37.56 721,610 -0.47(-1.24%)
Sep 08, 2004 38.27 38.35 37.76 38.03 693,997 -0.36(-0.94%)
Sep 07, 2004 38.36 38.67 38.15 38.39 436,948 +0.03(+0.09%)
Sep 03, 2004 38.42 38.97 37.96 38.36 362,760 -0.05(-0.13%)
Sep 02, 2004 37.57 38.55 37.47 38.41 425,096 +0.91(+2.43%)
Sep 01, 2004 37.51 37.60 37.14 37.50 576,434 +0.12(+0.32%)
Aug 31, 2004 37.97 38.14 37.08 37.38 730,024 -0.52(-1.38%)
Aug 30, 2004 37.84 38.33 37.84 37.90 304,571 -0.04(-0.11%)
Aug 27, 2004 37.93 37.99 37.78 37.95 272,811 +0.16(+0.42%)
Aug 26, 2004 37.95 38.03 37.74 37.79 287,980 -0.24(-0.64%)
Aug 25, 2004 37.51 38.05 37.21 38.03 321,518 +0.63(+1.69%)
Aug 24, 2004 37.55 37.72 37.21 37.40 277,432 -0.03(-0.07%)
Aug 23, 2004 37.68 37.87 37.42 37.42 173,854 -0.14(-0.38%)
Aug 20, 2004 37.13 37.84 37.07 37.57 401,987 +0.30(+0.82%)
Aug 19, 2004 37.17 37.41 37.02 37.26 355,294 +0.09(+0.25%)
Aug 18, 2004 37.10 37.45 36.79 37.17 792,005 +0.08(+0.20%)
Aug 17, 2004 37.13 37.49 37.00 37.09 889,894 +0.01(+0.02%)
Aug 16, 2004 36.66 37.40 36.66 37.09 740,690 +0.44(+1.20%)
Aug 13, 2004 36.94 37.47 36.62 36.65 630,594 -0.28(-0.75%)
Aug 12, 2004 37.59 37.59 36.92 36.92 274,707 -0.75(-1.99%)
Aug 11, 2004 37.76 37.84 37.17 37.68 331,355 -0.21(-0.56%)
Aug 10, 2004 37.09 37.90 36.96 37.89 760,363 +0.84(+2.28%)
Aug 09, 2004 37.09 37.35 36.93 37.04 509,002 -0.05(-0.14%)
Aug 06, 2004 38.15 38.16 36.92 37.09 942,395 -1.48(-3.83%)
Aug 05, 2004 39.11 39.19 38.14 38.57 637,112 -0.47(-1.21%)
Aug 04, 2004 38.98 39.41 38.22 39.04 501,536 -0.07(-0.17%)
Aug 03, 2004 39.08 39.46 38.77 39.11 422,489 -0.09(-0.24%)
Aug 02, 2004 38.71 39.29 38.48 39.20 387,647 +0.37(+0.96%)
Jul 30, 2004 38.75 39.07 38.56 38.83 372,122 +0.00(+0.00%)
Jul 29, 2004 38.11 38.85 37.80 38.83 716,514 +0.73(+1.90%)
Jul 28, 2004 38.33 38.39 37.57 38.11 477,597 -0.23(-0.59%)
Jul 27, 2004 38.44 38.63 38.09 38.33 347,354 +0.01(+0.02%)
Jul 26, 2004 38.75 39.01 38.10 38.33 365,367 -0.41(-1.05%)
Jul 23, 2004 38.84 39.20 38.48 38.73 705,611 -0.10(-0.26%)
Jul 22, 2004 40.28 40.29 38.60 38.83 1,246,611 -1.44(-3.58%)
Jul 21, 2004 40.70 41.21 40.27 40.27 600,966 -0.51(-1.24%)
Jul 20, 2004 40.62 40.78 39.95 40.78 547,162 +0.21(+0.52%)
Jul 19, 2004 40.33 40.91 40.22 40.57 464,916 +0.30(+0.73%)
Jul 16, 2004 40.71 40.78 40.04 40.27 522,749 -0.40(-0.98%)
Jul 15, 2004 41.20 41.26 40.60 40.67 483,285 -0.40(-0.97%)
Jul 14, 2004 40.95 41.26 40.71 41.07 840,357 +0.06(+0.14%)
Jul 13, 2004 40.67 41.96 40.63 41.01 1,499,749 +1.35(+3.40%)
Jul 12, 2004 39.24 40.02 39.24 39.66 472,856 +0.13(+0.32%)
Jul 09, 2004 39.33 39.70 39.33 39.53 301,372 +0.20(+0.51%)
Jul 08, 2004 39.24 39.60 39.24 39.33 408,149 +0.01(+0.02%)
Jul 07, 2004 39.49 39.79 38.91 39.32 750,171 -0.34(-0.85%)
Jul 06, 2004 39.70 39.74 39.29 39.66 402,579 -0.09(-0.23%)
Jul 02, 2004 40.39 40.39 39.43 39.75 1,489,557 -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.