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

Radian Group Inc (NY: RDN )

31.58 -0.14 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 5.029 5.055 4.839 4.943 643,821 -0.03(-0.52%)
May 29, 2008 4.900 5.219 4.848 4.969 1,507,881 +0.07(+1.41%)
May 28, 2008 4.831 4.900 4.667 4.900 1,975,082 +0.05(+1.07%)
May 27, 2008 4.468 4.865 4.460 4.848 1,376,856 +0.38(+8.49%)
May 26, 2008 4.520 4.537 4.391 4.468 0 +0.00(+0.00%)
May 23, 2008 4.520 4.537 4.391 4.468 808,521 -0.12(-2.63%)
May 22, 2008 4.296 4.891 4.296 4.589 2,154,178 +0.31(+7.26%)
May 21, 2008 4.624 4.710 4.115 4.279 1,795,373 -0.33(-7.12%)
May 20, 2008 4.598 4.744 4.537 4.606 613,571 -0.02(-0.37%)
May 19, 2008 4.796 4.934 4.529 4.624 967,033 -0.09(-2.01%)
May 16, 2008 4.831 4.831 4.589 4.718 1,022,798 -0.11(-2.32%)
May 15, 2008 4.417 4.908 4.399 4.831 1,122,516 +0.47(+10.89%)
May 14, 2008 4.356 4.529 4.339 4.356 1,165,353 +0.03(+0.60%)
May 13, 2008 4.762 4.815 4.253 4.330 1,946,323 -0.46(-9.55%)
May 12, 2008 4.960 5.383 4.753 4.787 1,561,479 +0.10(+2.21%)
May 09, 2008 4.649 5.046 4.649 4.684 1,189,799 -0.09(-1.99%)
May 08, 2008 5.012 5.107 4.624 4.779 969,994 -0.19(-3.82%)
May 07, 2008 5.279 5.305 4.969 4.969 952,912 -0.31(-5.88%)
May 06, 2008 5.038 5.348 4.856 5.279 1,028,824 +0.19(+3.73%)
May 05, 2008 5.227 5.374 4.977 5.089 1,205,649 -0.17(-3.28%)
May 02, 2008 5.434 5.650 4.882 5.262 1,669,219 -0.07(-1.29%)
May 01, 2008 4.744 5.391 4.606 5.331 2,468,794 +0.67(+14.44%)
Apr 30, 2008 4.762 4.805 4.580 4.658 1,165,842 -0.15(-3.05%)
Apr 29, 2008 4.615 4.848 4.520 4.805 1,645,183 +0.23(+5.09%)
Apr 28, 2008 4.486 4.615 4.244 4.572 1,538,575 +0.16(+3.72%)
Apr 25, 2008 4.434 4.486 4.141 4.408 771,212 -0.02(-0.39%)
Apr 24, 2008 4.141 4.485 4.071 4.425 994,525 +0.44(+11.04%)
Apr 23, 2008 4.339 4.339 3.933 3.985 1,576,678 -0.35(-8.15%)
Apr 22, 2008 4.572 4.572 4.296 4.339 945,844 -0.25(-5.45%)
Apr 21, 2008 4.701 4.770 4.494 4.589 580,373 -0.14(-2.92%)
Apr 18, 2008 4.848 4.951 4.645 4.727 1,099,154 +0.00(+0.00%)
Apr 17, 2008 4.313 4.787 4.270 4.727 1,242,808 +0.41(+9.60%)
Apr 16, 2008 4.408 4.511 4.054 4.313 1,362,637 -0.04(-0.99%)
Apr 15, 2008 4.106 4.391 4.080 4.356 1,195,165 +0.27(+6.54%)
Apr 14, 2008 4.391 4.408 3.890 4.089 1,930,191 -0.25(-5.77%)
Apr 11, 2008 4.348 4.580 4.313 4.339 988,882 -0.03(-0.79%)
Apr 10, 2008 4.486 4.891 4.330 4.373 1,944,234 -0.06(-1.36%)
Apr 09, 2008 4.960 5.132 4.235 4.434 2,335,335 -0.64(-12.59%)
Apr 08, 2008 5.486 5.616 5.003 5.072 1,326,164 -0.41(-7.55%)
Apr 07, 2008 5.193 5.702 5.193 5.486 1,403,445 +0.34(+6.53%)
Apr 04, 2008 5.598 5.702 5.089 5.150 982,822 -0.44(-7.87%)
Apr 03, 2008 5.892 5.943 5.452 5.590 968,343 -0.33(-5.54%)
Apr 02, 2008 5.952 6.159 5.659 5.917 1,430,349 +0.08(+1.33%)
Apr 01, 2008 5.676 6.064 5.538 5.840 1,041,270 +0.17(+3.04%)
Mar 31, 2008 5.840 6.004 5.538 5.667 1,218,752 -0.14(-2.38%)
Mar 28, 2008 6.288 6.288 5.762 5.805 1,109,566 -0.47(-7.43%)
Mar 27, 2008 7.108 7.177 6.211 6.271 1,375,068 -0.84(-11.77%)
Mar 26, 2008 7.384 7.384 6.901 7.108 1,987,600 -0.32(-4.30%)
Mar 25, 2008 7.073 7.539 6.815 7.427 2,942,394 +0.31(+4.36%)
Mar 24, 2008 6.073 7.280 6.073 7.116 3,665,958 +1.08(+17.86%)
Mar 21, 2008 5.676 6.116 5.150 6.038 2,371,262 +0.00(+0.00%)
Mar 20, 2008 5.676 6.116 5.150 6.038 2,371,262 +0.17(+2.94%)
Mar 19, 2008 5.193 5.866 5.176 5.866 2,561,389 +0.69(+13.33%)
Mar 18, 2008 4.046 5.176 3.916 5.176 2,760,316 +1.29(+33.33%)
Mar 17, 2008 4.201 4.218 3.804 3.882 1,525,568 -0.56(-12.62%)
Mar 14, 2008 4.831 5.132 4.356 4.442 1,774,453 -0.31(-6.53%)
Mar 13, 2008 4.667 4.805 4.477 4.753 1,398,761 +0.02(+0.36%)
Mar 12, 2008 4.882 5.063 4.693 4.736 1,302,346 -0.15(-3.00%)
Mar 11, 2008 4.632 4.994 4.580 4.882 3,092,276 +0.35(+7.81%)
Mar 10, 2008 4.813 4.831 4.063 4.529 2,081,148 -0.24(-5.06%)
Mar 07, 2008 4.736 4.994 4.598 4.770 1,673,660 -0.02(-0.36%)
Mar 06, 2008 4.831 4.917 4.572 4.787 2,692,911 -0.13(-2.63%)
Mar 05, 2008 5.279 5.348 4.874 4.917 1,867,999 -0.32(-6.10%)
Mar 04, 2008 5.866 5.866 4.848 5.236 4,431,147 -0.64(-10.87%)
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.