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

Radian Group Inc (NY: RDN )

31.64 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2013 11.34 11.48 11.18 11.19 5,588,667 -0.26(-2.28%)
May 30, 2013 11.50 11.67 11.38 11.45 5,261,151 -0.04(-0.38%)
May 29, 2013 11.56 11.76 11.25 11.49 5,866,314 -0.23(-2.00%)
May 28, 2013 11.75 11.87 11.61 11.73 7,020,650 +0.31(+2.74%)
May 24, 2013 11.54 11.57 11.18 11.41 8,224,623 -0.23(-2.01%)
May 23, 2013 11.00 11.72 10.65 11.65 12,897,096 +0.12(+1.00%)
May 22, 2013 11.99 12.26 11.26 11.53 12,680,798 -0.40(-3.35%)
May 21, 2013 11.93 12.11 11.83 11.93 5,640,144 +0.10(+0.81%)
May 20, 2013 11.91 12.17 11.78 11.84 7,710,567 -0.06(-0.51%)
May 17, 2013 11.74 11.98 11.59 11.90 5,640,075 +0.37(+3.17%)
May 16, 2013 12.02 12.03 11.31 11.53 9,783,571 -0.37(-3.14%)
May 15, 2013 12.32 12.46 11.61 11.91 13,325,411 +0.29(+2.47%)
May 13, 2013 11.46 11.78 11.46 11.62 5,840,779 +0.10(+0.83%)
May 10, 2013 11.36 11.53 11.31 11.53 5,344,514 +0.21(+1.84%)
May 09, 2013 11.30 11.53 11.22 11.32 9,515,539 -0.01(-0.08%)
May 08, 2013 11.40 11.50 11.13 11.33 8,781,585 +0.00(+0.00%)
May 07, 2013 11.19 11.44 11.00 11.33 17,944,154 +0.47(+4.32%)
May 06, 2013 10.60 11.10 10.58 10.86 14,822,939 +0.35(+3.31%)
May 03, 2013 10.44 10.73 10.33 10.51 10,947,510 +0.17(+1.68%)
May 02, 2013 10.19 10.40 9.978 10.33 8,152,456 +0.39(+3.93%)
May 01, 2013 10.38 10.57 9.676 9.943 17,198,124 -0.44(-4.27%)
Apr 30, 2013 10.20 10.56 10.20 10.39 11,669,598 -0.06(-0.58%)
Apr 29, 2013 10.63 10.64 10.34 10.45 10,218,931 +0.21(+2.04%)
Apr 26, 2013 10.20 10.26 10.15 10.24 6,640,778 +0.07(+0.68%)
Apr 25, 2013 9.822 10.39 9.822 10.17 10,909,012 +0.37(+3.82%)
Apr 24, 2013 9.561 9.813 9.344 9.796 5,422,928 +0.19(+1.99%)
Apr 23, 2013 9.405 9.683 9.335 9.604 6,492,023 +0.30(+3.27%)
Apr 22, 2013 9.318 9.344 8.987 9.300 6,276,760 +0.01(+0.09%)
Apr 19, 2013 8.796 9.361 8.709 9.292 7,979,331 +0.54(+6.16%)
Apr 18, 2013 8.909 9.031 8.553 8.753 8,603,134 -0.08(-0.89%)
Apr 17, 2013 9.161 9.283 8.779 8.831 8,589,937 -0.43(-4.60%)
Apr 16, 2013 9.335 9.352 8.997 9.257 8,128,740 +0.17(+1.91%)
Apr 15, 2013 9.639 9.648 9.005 9.083 9,194,766 -0.62(-6.36%)
Apr 12, 2013 9.735 9.874 9.587 9.700 5,699,420 -0.14(-1.41%)
Apr 11, 2013 9.839 10.02 9.630 9.839 7,947,186 +0.04(+0.44%)
Apr 10, 2013 9.639 9.848 9.518 9.796 11,161,361 +0.26(+2.73%)
Apr 09, 2013 9.678 9.856 9.439 9.535 15,454,971 +0.21(+2.24%)
Apr 08, 2013 9.092 9.352 8.926 9.326 11,726,542 +0.50(+5.71%)
Apr 05, 2013 8.640 8.857 8.544 8.822 8,258,802 -0.06(-0.69%)
Apr 04, 2013 8.605 8.958 8.474 8.883 10,932,802 +0.32(+3.76%)
Apr 03, 2013 8.866 9.013 8.361 8.561 14,404,148 -0.30(-3.43%)
Apr 02, 2013 9.109 9.261 8.831 8.866 9,614,080 -0.13(-1.45%)
Apr 01, 2013 9.309 9.604 8.961 8.996 12,335,895 -0.31(-3.36%)
Mar 28, 2013 9.135 9.326 9.066 9.309 14,209,981 +0.24(+2.68%)
Mar 27, 2013 8.796 9.083 8.718 9.066 7,417,639 +0.17(+1.86%)
Mar 26, 2013 9.022 9.231 8.857 8.900 8,132,137 -0.05(-0.58%)
Mar 25, 2013 9.039 9.274 8.735 8.953 12,793,699 +0.02(+0.19%)
Mar 22, 2013 8.866 9.005 8.831 8.935 8,216,908 +0.15(+1.68%)
Mar 21, 2013 8.753 8.970 8.700 8.787 7,712,508 -0.02(-0.20%)
Mar 20, 2013 8.700 8.883 8.627 8.805 10,621,942 +0.21(+2.43%)
Mar 19, 2013 8.961 9.083 8.535 8.596 12,424,991 -0.24(-2.75%)
Mar 18, 2013 8.535 9.092 8.483 8.840 12,002,107 +0.11(+1.29%)
Mar 15, 2013 9.074 9.092 8.674 8.727 12,769,599 -0.30(-3.28%)
Mar 14, 2013 8.892 9.135 8.779 9.022 11,404,854 +0.21(+2.37%)
Mar 13, 2013 8.614 8.848 8.509 8.813 11,149,209 +0.18(+2.11%)
Mar 12, 2013 8.787 8.900 8.440 8.631 9,816,501 -0.14(-1.59%)
Mar 11, 2013 8.205 8.866 8.205 8.770 14,504,485 +0.49(+5.88%)
Mar 08, 2013 8.292 8.561 8.144 8.283 12,059,589 +0.14(+1.71%)
Mar 07, 2013 8.474 8.640 8.049 8.144 25,365,858 -0.49(-5.64%)
Mar 06, 2013 9.205 9.239 8.414 8.631 46,077,852 -0.49(-5.34%)
Mar 05, 2013 9.265 9.518 8.909 9.118 42,113,088 +0.54(+6.28%)
Mar 04, 2013 8.309 8.728 8.179 8.579 29,393,882 +0.61(+7.63%)
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.