Skip to main content

Radian Group Inc (NY: RDN )

35.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.41 27.80 26.59 27.55 1,214,662 +0.29(+1.05%)
Sep 27, 2002 27.97 27.97 27.17 27.27 1,263,495 -1.13(-3.98%)
Sep 26, 2002 27.35 28.56 27.22 28.40 1,897,731 +1.05(+3.86%)
Sep 25, 2002 28.14 28.17 26.49 27.34 2,533,272 -0.11(-0.40%)
Sep 24, 2002 26.53 27.72 26.45 27.45 1,786,909 +0.92(+3.47%)
Sep 23, 2002 27.00 27.17 26.03 26.53 1,940,045 -1.22(-4.41%)
Sep 20, 2002 29.15 29.15 27.76 27.76 1,332,596 -0.99(-3.43%)
Sep 19, 2002 28.94 29.19 28.43 28.74 851,970 -0.36(-1.25%)
Sep 18, 2002 28.16 29.44 27.82 29.11 1,915,155 +0.93(+3.29%)
Sep 17, 2002 30.16 30.20 27.85 28.18 3,490,968 -1.31(-4.43%)
Sep 16, 2002 30.38 30.88 29.11 29.49 4,000,277 -4.21(-12.49%)
Sep 13, 2002 33.54 34.03 33.20 33.70 1,165,117 +0.10(+0.30%)
Sep 12, 2002 35.42 35.42 33.49 33.60 1,613,978 -1.82(-5.15%)
Sep 11, 2002 36.36 36.36 35.33 35.42 404,887 -0.54(-1.50%)
Sep 10, 2002 36.62 36.62 35.70 35.96 976,660 -0.88(-2.38%)
Sep 09, 2002 35.86 36.89 35.58 36.84 321,800 +0.87(+2.42%)
Sep 06, 2002 36.07 36.12 35.47 35.97 258,269 +0.41(+1.16%)
Sep 05, 2002 35.31 36.09 35.06 35.55 459,409 +0.08(+0.24%)
Sep 04, 2002 35.35 35.69 35.07 35.47 516,776 -0.09(-0.26%)
Sep 03, 2002 36.28 36.28 35.44 35.56 603,301 -1.11(-3.01%)
Aug 30, 2002 36.53 37.27 36.46 36.67 448,031 -0.03(-0.07%)
Aug 29, 2002 35.35 36.79 35.03 36.69 593,700 +1.13(+3.18%)
Aug 28, 2002 36.34 36.41 35.56 35.56 326,896 -0.89(-2.45%)
Aug 27, 2002 37.39 37.70 36.36 36.46 355,698 -0.92(-2.46%)
Aug 26, 2002 37.04 37.48 36.53 37.38 257,795 +0.46(+1.26%)
Aug 23, 2002 37.21 37.37 36.91 36.91 287,071 -0.83(-2.19%)
Aug 22, 2002 36.41 37.78 36.41 37.74 411,406 +1.17(+3.21%)
Aug 21, 2002 36.41 36.84 36.12 36.57 299,280 +0.37(+1.03%)
Aug 20, 2002 36.58 36.68 36.06 36.19 229,941 -0.19(-0.51%)
Aug 16, 2002 36.70 36.73 36.34 36.38 437,008 -0.55(-1.49%)
Aug 15, 2002 36.89 37.10 36.50 36.93 387,582 +0.03(+0.07%)
Aug 14, 2002 35.44 36.90 35.27 36.90 491,767 +1.00(+2.77%)
Aug 13, 2002 36.77 37.04 35.82 35.91 565,728 -0.84(-2.27%)
Aug 12, 2002 36.93 37.00 36.26 36.74 288,019 +2.12(+6.12%)
Aug 07, 2002 35.01 35.01 33.76 34.63 671,691 +0.37(+1.08%)
Aug 06, 2002 34.59 34.87 34.09 34.25 1,051,332 +0.35(+1.05%)
Aug 05, 2002 34.93 35.60 33.83 33.90 456,327 -1.02(-2.92%)
Aug 02, 2002 36.49 36.60 34.70 34.92 863,348 -2.20(-5.93%)
Aug 01, 2002 38.47 38.71 36.74 37.12 696,937 -1.52(-3.93%)
Jul 31, 2002 37.65 38.64 37.12 38.64 626,650 +0.95(+2.51%)
Jul 30, 2002 37.12 38.80 36.49 37.70 827,198 +0.24(+0.63%)
Jul 29, 2002 35.39 37.46 35.39 37.46 1,034,857 +2.87(+8.29%)
Jul 26, 2002 33.28 34.89 33.12 34.59 538,111 +1.31(+3.93%)
Jul 25, 2002 33.46 33.92 32.90 33.28 1,361,161 -0.13(-0.38%)
Jul 24, 2002 31.60 33.54 30.69 33.41 846,992 +1.60(+5.04%)
Jul 23, 2002 32.74 33.10 31.77 31.81 1,013,996 -0.68(-2.10%)
Jul 22, 2002 33.69 34.09 31.52 32.49 960,896 -1.22(-3.63%)
Jul 19, 2002 33.68 34.59 33.59 33.71 1,387,237 -1.56(-4.42%)
Jul 17, 2002 37.21 37.21 34.72 35.27 894,165 -1.25(-3.42%)
Jul 12, 2002 36.45 37.12 36.45 36.52 671,809 +0.08(+0.21%)
Jul 11, 2002 36.07 36.68 35.93 36.45 791,521 -0.24(-0.67%)
Jul 10, 2002 38.83 39.15 36.49 36.69 1,575,813 -1.86(-4.84%)
Jul 09, 2002 39.00 39.00 38.56 38.56 520,332 -0.45(-1.15%)
Jul 08, 2002 40.13 40.50 38.84 39.00 521,754 -1.13(-2.82%)
Jul 05, 2002 39.06 40.14 39.06 40.13 238,594 +1.16(+2.99%)
Jul 04, 2002 40.10 40.23 38.39 38.97 924,034 +0.00(+0.00%)
Jul 03, 2002 40.10 40.23 38.39 38.97 903,766 -1.18(-2.94%)
Jul 02, 2002 41.47 41.47 39.96 40.15 481,811 -1.49(-3.59%)
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.