Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 1,257,687 +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%)
Aug 01, 2008 1.552 2.253 1.476 2.151 13,926,367 +0.68(+46.55%)
Jul 31, 2008 1.443 1.586 1.434 1.468 3,103,978 -0.07(-4.40%)
Jul 30, 2008 1.805 1.822 1.434 1.536 4,554,193 -0.09(-5.70%)
Jul 29, 2008 1.443 1.628 1.358 1.628 3,877,429 +0.32(+24.52%)
Jul 28, 2008 1.637 1.755 1.308 1.308 3,818,381 -0.23(-14.84%)
Jul 25, 2008 1.671 1.721 1.443 1.536 4,271,878 -0.18(-10.34%)
Jul 24, 2008 1.991 2.177 1.595 1.713 14,153,391 +0.11(+6.84%)
Jul 23, 2008 1.181 1.687 1.012 1.603 11,117,955 +0.54(+50.79%)
Jul 22, 2008 0.9449 1.080 0.8606 1.063 4,358,465 +0.08(+7.69%)
Jul 21, 2008 1.012 1.097 0.9787 0.9871 3,823,606 +0.00(+0.00%)
Jul 18, 2008 1.223 1.249 0.9534 0.9871 5,675,358 -0.07(-6.40%)
Jul 17, 2008 0.9028 1.181 0.8943 1.055 13,473,197 +0.25(+31.58%)
Jul 16, 2008 0.7846 0.8859 0.7424 0.8015 5,327,301 +0.07(+9.20%)
Jul 15, 2008 0.8099 0.9112 0.7340 0.7340 5,751,905 -0.03(-3.33%)
Jul 14, 2008 1.080 1.122 0.7593 0.7593 4,885,821 -0.17(-18.18%)
Jul 11, 2008 1.164 1.173 0.8184 0.9281 10,271,895 -0.31(-25.17%)
Jul 10, 2008 1.384 1.434 1.223 1.240 4,462,769 -0.08(-6.37%)
Jul 09, 2008 1.476 1.738 1.291 1.325 6,185,330 -0.12(-8.19%)
Jul 08, 2008 1.147 1.451 1.012 1.443 8,834,331 +0.30(+25.74%)
Jul 07, 2008 1.038 1.519 0.9365 1.147 11,488,021 +0.29(+33.33%)
Jul 04, 2008 0.6750 0.9787 0.5906 0.8606 12,581,589 +0.00(+0.00%)
Jul 03, 2008 0.6750 0.9787 0.5906 0.8606 12,581,589 +0.21(+32.47%)
Jul 02, 2008 0.9196 0.9449 0.6328 0.6496 13,521,488 -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.