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

Radian Group Inc (NY: RDN )

30.79 +0.05 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2010 8.873 9.063 8.545 8.873 14,341,845 +0.22(+2.59%)
May 27, 2010 8.018 8.709 7.949 8.648 10,224,728 +0.89(+11.46%)
May 26, 2010 7.759 7.966 7.621 7.759 4,019 +0.25(+3.33%)
May 25, 2010 6.931 7.526 6.611 7.509 5,908 +0.36(+5.07%)
May 24, 2010 7.647 7.820 7.129 7.146 6,648,208 -0.50(-6.55%)
May 21, 2010 7.060 7.871 7.060 7.647 10,226,055 +0.28(+3.87%)
May 20, 2010 7.431 7.820 7.336 7.362 5,503 -0.98(-11.77%)
May 19, 2010 8.102 8.560 7.826 8.344 11,020,193 +0.23(+2.87%)
May 18, 2010 8.775 8.801 7.999 8.111 4,635 -0.41(-4.76%)
May 17, 2010 8.473 8.784 8.077 8.517 7,037,748 +0.04(+0.51%)
May 14, 2010 8.473 8.801 8.249 8.473 7,406,808 -0.41(-4.66%)
May 13, 2010 9.052 9.448 8.793 8.888 7,843,833 +0.01(+0.15%)
May 12, 2010 8.732 9.026 8.586 8.875 8,725,612 +0.39(+4.63%)
May 11, 2010 8.706 8.870 8.439 8.482 5,099 -0.37(-4.19%)
May 10, 2010 8.849 8.974 8.741 8.853 14,848,337 +0.74(+9.15%)
May 07, 2010 8.784 8.879 7.938 8.111 23,282,308 -0.38(-4.47%)
May 06, 2010 8.482 9.604 0.0086 8.491 15,010 -1.65(-16.26%)
May 05, 2010 10.32 10.68 9.664 10.14 14,236,371 -0.93(-8.42%)
May 04, 2010 11.36 11.52 10.93 11.07 9,132 -1.55(-12.30%)
May 03, 2010 12.34 12.83 12.34 12.62 4,121,739 +0.38(+3.10%)
Apr 30, 2010 13.24 13.50 12.21 12.24 3,583,955 -1.03(-7.74%)
Apr 29, 2010 12.89 13.59 12.25 13.27 7,650,066 +0.57(+4.48%)
Apr 28, 2010 13.83 14.24 12.68 12.70 9,240,720 -0.94(-6.89%)
Apr 27, 2010 15.12 15.45 13.59 13.64 2,578 -1.58(-10.37%)
Apr 26, 2010 15.45 15.60 15.14 15.22 4,045,326 -0.60(-3.76%)
Apr 23, 2010 15.33 16.12 15.33 15.82 4,336,473 +0.58(+3.79%)
Apr 22, 2010 15.24 15.78 14.82 15.24 4,070,311 +0.06(+0.40%)
Apr 21, 2010 14.65 15.51 14.58 15.18 4,740,535 +0.60(+4.08%)
Apr 20, 2010 14.68 15.04 13.96 14.58 347 -0.61(-4.03%)
Apr 19, 2010 15.31 15.95 14.63 15.20 5,017,569 -0.24(-1.57%)
Apr 16, 2010 15.57 15.93 15.12 15.44 6,609,707 -0.22(-1.38%)
Apr 15, 2010 15.49 15.92 15.27 15.65 3,421,406 +0.18(+1.17%)
Apr 14, 2010 14.41 15.53 14.28 15.47 5,646,387 +1.42(+10.14%)
Apr 13, 2010 14.43 14.62 13.94 14.05 4,063,235 -0.37(-2.57%)
Apr 12, 2010 14.32 14.75 14.16 14.42 3,520,509 +0.04(+0.30%)
Apr 09, 2010 14.69 14.80 14.12 14.38 3,464,308 +0.16(+1.15%)
Apr 08, 2010 13.66 14.34 13.60 14.21 4,628,564 +0.27(+1.92%)
Apr 07, 2010 14.40 14.82 13.80 13.94 5,683,316 -0.59(-4.04%)
Apr 06, 2010 14.81 14.91 14.41 14.53 4,878,610 -0.18(-1.23%)
Apr 05, 2010 14.34 14.88 14.25 14.71 5,686,069 +0.58(+4.09%)
Apr 01, 2010 13.73 14.13 14.13 14.13 9,594,427 +0.64(+4.73%)
Mar 31, 2010 12.71 13.79 12.68 13.50 11,432,999 +0.89(+7.05%)
Mar 30, 2010 12.41 12.67 12.11 12.61 4,980,881 +0.26(+2.10%)
Mar 29, 2010 12.13 12.51 11.88 12.35 4,933,179 +0.30(+2.51%)
Mar 26, 2010 11.83 12.65 11.74 12.05 8,184,919 +0.75(+6.65%)
Mar 25, 2010 12.38 13.03 11.17 11.29 13,288,250 -1.23(-9.85%)
Mar 24, 2010 10.20 12.73 10.16 12.53 24,193,146 +2.27(+22.12%)
Mar 23, 2010 10.17 10.53 10.10 10.26 5,159,620 +0.26(+2.59%)
Mar 22, 2010 9.604 10.00 9.379 10.00 2,110,975 +0.24(+2.48%)
Mar 19, 2010 10.22 10.27 9.725 9.759 3,027,461 -0.35(-3.42%)
Mar 18, 2010 10.23 10.35 10.06 10.10 2,021,867 -0.01(-0.09%)
Mar 17, 2010 10.00 10.28 9.923 10.11 2,334,234 +0.22(+2.27%)
Mar 16, 2010 9.673 9.958 9.509 9.889 2,283,853 +0.17(+1.78%)
Mar 15, 2010 9.509 9.811 9.500 9.716 2,979,574 -0.26(-2.60%)
Mar 12, 2010 10.15 10.27 9.664 9.975 3,609,507 -0.08(-0.77%)
Mar 11, 2010 9.811 10.16 9.431 10.05 4,073,090 +0.06(+0.60%)
Mar 10, 2010 9.811 10.40 9.733 9.992 6,175,157 +0.41(+4.23%)
Mar 09, 2010 9.198 9.785 9.146 9.587 5,505,029 +0.35(+3.83%)
Mar 08, 2010 9.146 9.733 9.146 9.233 4,180,933 +0.15(+1.61%)
Mar 05, 2010 8.870 9.220 8.870 9.086 4,128,967 +0.31(+3.54%)
Mar 04, 2010 8.922 8.965 8.715 8.775 3,025,559 -0.09(-1.07%)
Mar 03, 2010 8.974 9.129 8.767 8.870 2,584,188 -0.06(-0.68%)
Mar 02, 2010 8.681 9.181 8.681 8.931 3,310,573 +0.35(+4.02%)
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.