Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.66 11.60 10.34 10.62 6,851,165 +0.31(+3.03%)
Oct 30, 2007 11.00 11.16 10.15 10.31 5,727,627 -0.72(-6.50%)
Oct 29, 2007 10.53 11.47 10.34 11.03 9,299,490 +0.94(+9.28%)
Oct 26, 2007 10.64 10.88 8.724 10.09 13,248,326 +1.66(+19.72%)
Oct 25, 2007 10.93 11.00 8.201 8.428 14,095,434 -2.61(-23.62%)
Oct 24, 2007 11.60 11.60 10.04 11.04 9,239,989 -0.67(-5.70%)
Oct 23, 2007 12.03 12.37 11.57 11.70 6,994,737 -0.15(-1.28%)
Oct 22, 2007 11.68 12.61 10.97 11.85 4,788,362 +0.03(+0.29%)
Oct 19, 2007 13.09 13.37 11.68 11.82 7,713,246 -1.81(-13.30%)
Oct 18, 2007 14.55 14.55 13.08 13.63 6,589,257 -1.01(-6.91%)
Oct 17, 2007 16.54 17.58 14.56 14.65 7,694,282 -3.55(-19.52%)
Oct 16, 2007 20.28 20.32 18.05 18.20 3,124,483 -2.13(-10.46%)
Oct 15, 2007 20.84 20.84 20.09 20.32 1,269,658 +0.14(+0.67%)
Oct 12, 2007 20.71 20.71 19.98 20.19 923,731 -0.34(-1.64%)
Oct 11, 2007 21.02 21.16 20.08 20.53 1,680,827 -0.28(-1.34%)
Oct 10, 2007 20.40 21.40 20.05 20.81 1,737,127 +0.34(+1.65%)
Oct 09, 2007 20.08 20.55 19.89 20.47 900,921 +0.41(+2.06%)
Oct 08, 2007 20.27 20.75 19.77 20.05 711,990 -0.27(-1.33%)
Oct 05, 2007 20.26 20.77 20.00 20.32 1,387,829 +0.25(+1.26%)
Oct 04, 2007 19.86 20.22 19.57 20.07 1,562,063 +0.22(+1.10%)
Oct 03, 2007 21.35 21.51 19.12 19.85 4,018,767 -2.08(-9.46%)
Oct 02, 2007 20.96 22.28 20.70 21.93 2,143,674 +0.97(+4.63%)
Oct 01, 2007 19.62 21.30 19.46 20.96 1,822,230 +1.32(+6.70%)
Sep 28, 2007 19.37 19.70 18.94 19.64 1,221,536 +0.20(+1.04%)
Sep 27, 2007 19.33 19.78 18.31 19.44 2,018,273 +0.26(+1.36%)
Sep 26, 2007 18.56 19.42 18.56 19.18 1,936,252 +1.00(+5.52%)
Sep 25, 2007 18.78 18.93 17.93 18.17 1,901,406 -0.77(-4.05%)
Sep 24, 2007 19.55 19.78 18.86 18.94 1,729,542 -0.68(-3.48%)
Sep 21, 2007 19.74 20.13 19.17 19.62 2,913,505 +0.03(+0.13%)
Sep 20, 2007 21.89 22.54 19.38 19.60 5,797,380 -1.50(-7.12%)
Sep 19, 2007 19.66 22.53 19.66 21.10 8,171,589 +1.71(+8.83%)
Sep 18, 2007 17.50 19.49 17.12 19.39 4,641,033 +1.97(+11.34%)
Sep 17, 2007 16.54 17.47 16.54 17.41 1,969,914 +0.25(+1.47%)
Sep 14, 2007 16.88 17.24 16.81 17.16 1,956,995 +0.08(+0.49%)
Sep 13, 2007 16.37 17.30 16.25 17.08 3,809,923 +0.89(+5.47%)
Sep 12, 2007 15.70 16.60 15.62 16.19 3,300,377 +0.35(+2.24%)
Sep 11, 2007 14.67 16.37 14.50 15.84 3,801,034 +1.45(+10.09%)
Sep 10, 2007 14.58 14.98 14.02 14.38 2,760,724 -0.18(-1.22%)
Sep 07, 2007 14.53 14.76 13.37 14.56 3,341,743 -0.14(-0.92%)
Sep 06, 2007 15.71 15.71 14.30 14.70 5,399,011 -0.72(-4.65%)
Sep 05, 2007 13.73 17.85 13.33 15.41 19,365,728 +0.13(+0.88%)
Sep 04, 2007 14.97 15.45 14.78 15.28 1,438,085 +0.40(+2.66%)
Aug 31, 2007 15.86 16.22 14.52 14.88 2,042,215 +0.37(+2.56%)
Aug 30, 2007 14.87 14.97 14.22 14.51 2,364,371 -0.61(-4.02%)
Aug 29, 2007 15.70 16.28 14.33 15.12 3,295,399 -0.47(-3.03%)
Aug 28, 2007 16.84 16.86 15.30 15.59 3,493,457 -1.54(-8.97%)
Aug 27, 2007 18.36 18.55 16.79 17.13 1,101,753 -1.28(-6.97%)
Aug 24, 2007 17.98 18.93 16.71 18.41 2,206,138 +0.75(+4.25%)
Aug 23, 2007 18.98 20.25 17.30 17.66 2,438,924 -1.16(-6.14%)
Aug 22, 2007 19.66 21.73 18.38 18.81 2,783,956 -0.52(-2.71%)
Aug 21, 2007 17.54 19.79 16.95 19.34 3,433,956 +0.94(+5.14%)
Aug 20, 2007 16.11 18.72 15.63 18.39 2,570,489 +2.24(+13.84%)
Aug 17, 2007 15.40 17.02 14.97 16.16 3,490,731 +1.85(+12.91%)
Aug 16, 2007 13.78 16.18 13.13 14.31 6,313,801 +0.33(+2.35%)
Aug 15, 2007 14.76 15.52 13.82 13.98 5,704,218 -1.11(-7.38%)
Aug 14, 2007 15.76 16.05 14.47 15.09 8,543,170 -0.55(-3.51%)
Aug 13, 2007 16.87 18.56 15.19 15.64 4,200,824 -0.89(-5.41%)
Aug 10, 2007 15.36 16.54 13.92 16.54 7,917,823 +0.13(+0.77%)
Aug 09, 2007 16.14 18.48 14.33 16.41 7,751,649 -1.31(-7.38%)
Aug 08, 2007 16.93 18.91 12.82 17.72 26,983,798 +0.32(+1.84%)
Aug 07, 2007 20.24 21.90 17.30 17.40 8,119,880 -2.20(-11.24%)
Aug 06, 2007 19.63 20.67 14.71 19.60 16,426,224 +0.49(+2.56%)
Aug 03, 2007 19.97 22.70 18.65 19.11 10,579,552 -3.16(-14.20%)
Aug 02, 2007 22.00 25.94 21.73 22.27 10,874,041 -0.94(-4.03%)
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.