Skip to main content

Radian Group Inc (NY: RDN )

35.43 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.876 4.256 3.758 4.256 1,257,514 +0.57(+15.60%)
Sep 29, 2008 4.273 4.434 3.505 3.682 2,626,999 -0.75(-16.95%)
Sep 26, 2008 3.614 4.679 3.471 4.434 0 +0.29(+6.92%)
Sep 25, 2008 4.645 4.645 4.045 4.146 2,279,341 +0.05(+1.24%)
Sep 24, 2008 4.434 4.476 4.020 4.096 3,179,684 -0.12(-2.81%)
Sep 23, 2008 4.290 4.560 3.775 4.214 5,233,425 +0.03(+0.60%)
Sep 22, 2008 5.607 6.038 4.130 4.189 3,885,373 -1.07(-20.39%)
Sep 19, 2008 5.996 6.334 4.687 5.261 0 +1.04(+24.60%)
Sep 18, 2008 3.361 4.223 3.209 4.223 7,844,554 +1.10(+35.14%)
Sep 17, 2008 3.522 3.758 3.125 3.125 3,909,864 -0.40(-11.27%)
Sep 16, 2008 2.956 3.572 2.871 3.522 4,159,715 +0.23(+6.92%)
Sep 15, 2008 3.589 3.842 3.023 3.294 6,042,915 -0.57(-14.66%)
Sep 12, 2008 3.201 4.349 3.192 3.859 10,427,118 +0.48(+14.25%)
Sep 11, 2008 2.787 3.454 2.584 3.378 6,249,893 +0.34(+11.11%)
Sep 10, 2008 2.880 3.201 2.508 3.040 5,451,726 +0.35(+13.21%)
Sep 09, 2008 3.243 3.353 2.635 2.686 7,800,463 -0.85(-24.10%)
Sep 08, 2008 4.670 4.856 3.158 3.538 11,798,437 -0.51(-12.53%)
Sep 05, 2008 3.716 4.121 3.446 4.045 0 +0.05(+1.27%)
Sep 04, 2008 4.231 4.552 3.800 3.994 10,081,463 -0.19(-4.64%)
Sep 03, 2008 3.758 4.299 3.716 4.189 10,919,882 +0.73(+20.98%)
Sep 02, 2008 3.429 3.547 3.260 3.462 4,304,714 +0.23(+7.05%)
Aug 29, 2008 2.990 3.454 2.981 3.234 0 +0.05(+1.59%)
Aug 28, 2008 2.914 3.184 2.711 3.184 6,966,107 +0.52(+19.68%)
Aug 27, 2008 2.745 3.108 2.618 2.660 7,981,504 -0.08(-2.78%)
Aug 26, 2008 3.167 3.446 2.643 2.736 10,361,156 -0.20(-6.90%)
Aug 25, 2008 2.838 3.285 2.753 2.939 5,878,478 +0.12(+4.19%)
Aug 22, 2008 2.728 2.871 2.415 2.821 0 +0.28(+10.96%)
Aug 21, 2008 2.508 2.745 2.381 2.542 5,761,857 -0.25(-9.06%)
Aug 20, 2008 3.260 3.319 2.601 2.795 8,892,352 -0.56(-16.62%)
Aug 19, 2008 4.003 4.079 3.133 3.353 9,071,312 -0.62(-15.71%)
Aug 18, 2008 3.750 4.206 3.589 3.978 11,533,267 +0.23(+6.08%)
Aug 15, 2008 3.420 4.011 3.268 3.750 0 +0.67(+21.74%)
Aug 14, 2008 2.725 3.249 2.725 3.080 9,427,299 +0.36(+13.35%)
Aug 13, 2008 2.363 2.725 2.363 2.717 4,736,591 +0.23(+9.15%)
Aug 12, 2008 2.413 2.515 2.278 2.489 6,370,576 -0.01(-0.34%)
Aug 11, 2008 2.337 2.582 1.983 2.498 9,191,237 +0.19(+8.03%)
Aug 08, 2008 2.202 2.312 2.110 2.312 4,212,971 +0.22(+10.48%)
Aug 07, 2008 2.304 2.405 1.899 2.093 8,888,319 -0.26(-11.11%)
Aug 06, 2008 2.337 2.683 2.270 2.354 9,408,488 +0.10(+4.49%)
Aug 05, 2008 2.050 2.447 2.007 2.253 8,429,991 +0.30(+15.58%)
Aug 04, 2008 2.008 2.261 1.814 1.949 7,609,022 -0.20(-9.41%)
Aug 01, 2008 1.553 2.253 1.477 2.152 13,924,452 +0.68(+46.55%)
Jul 31, 2008 1.443 1.586 1.434 1.468 3,103,551 -0.07(-4.40%)
Jul 30, 2008 1.805 1.823 1.434 1.536 4,553,567 -0.09(-5.70%)
Jul 29, 2008 1.443 1.629 1.359 1.629 3,876,896 +0.32(+24.52%)
Jul 28, 2008 1.637 1.755 1.308 1.308 3,817,856 -0.23(-14.84%)
Jul 25, 2008 1.671 1.721 1.443 1.536 4,271,290 -0.18(-10.34%)
Jul 24, 2008 1.991 2.177 1.595 1.713 14,151,444 +0.11(+6.84%)
Jul 23, 2008 1.181 1.688 1.013 1.603 11,116,426 +0.54(+50.79%)
Jul 22, 2008 0.9451 1.080 0.8607 1.063 4,357,866 +0.08(+7.69%)
Jul 21, 2008 1.013 1.097 0.9788 0.9873 3,823,080 +0.00(+0.00%)
Jul 18, 2008 1.224 1.249 0.9535 0.9873 5,674,577 -0.07(-6.40%)
Jul 17, 2008 0.9029 1.181 0.8944 1.055 13,471,344 +0.25(+31.58%)
Jul 16, 2008 0.7847 0.8860 0.7426 0.8016 5,326,569 +0.07(+9.20%)
Jul 15, 2008 0.8101 0.9113 0.7341 0.7341 5,751,113 -0.03(-3.33%)
Jul 14, 2008 1.080 1.122 0.7594 0.7594 4,885,149 -0.17(-18.18%)
Jul 11, 2008 1.164 1.173 0.8185 0.9282 10,270,482 -0.31(-25.17%)
Jul 10, 2008 1.384 1.434 1.224 1.240 4,462,155 -0.08(-6.37%)
Jul 09, 2008 1.477 1.738 1.291 1.325 6,184,479 -0.12(-8.19%)
Jul 08, 2008 1.148 1.451 1.013 1.443 8,833,116 +0.30(+25.74%)
Jul 07, 2008 1.038 1.519 0.9366 1.148 11,486,441 +0.29(+33.33%)
Jul 04, 2008 0.6750 0.9788 0.5907 0.8607 12,579,858 +0.00(+0.00%)
Jul 03, 2008 0.6750 0.9788 0.5907 0.8607 12,579,858 +0.21(+32.47%)
Jul 02, 2008 0.9197 0.9451 0.6329 0.6497 13,519,628 -0.27(-29.36%)
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.