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, 2009 9.707 9.758 8.919 8.970 3,073,937 -0.50(-5.28%)
Sep 29, 2009 9.970 10.17 9.436 9.470 2,084,742 -0.34(-3.46%)
Sep 28, 2009 8.902 10.03 8.690 9.809 3,269,291 +0.97(+10.93%)
Sep 25, 2009 8.902 9.301 8.605 8.843 2,007,713 -0.08(-0.95%)
Sep 24, 2009 9.996 10.10 8.758 8.928 3,961,378 -1.01(-10.15%)
Sep 23, 2009 10.31 10.58 9.928 9.936 2,409,753 -0.29(-2.82%)
Sep 22, 2009 9.962 10.37 9.801 10.22 2,996,281 +0.50(+5.14%)
Sep 21, 2009 10.10 10.10 9.631 9.724 3,166,499 -0.58(-5.60%)
Sep 18, 2009 10.16 10.38 9.949 10.30 3,436,118 +0.23(+2.27%)
Sep 17, 2009 10.04 10.22 9.546 10.07 3,973,094 -0.03(-0.34%)
Sep 16, 2009 9.826 10.35 9.691 10.11 5,697,710 +0.53(+5.58%)
Sep 15, 2009 9.012 9.818 8.928 9.572 4,400,752 +0.64(+7.22%)
Sep 14, 2009 8.427 8.987 8.164 8.928 2,408,069 +0.24(+2.73%)
Sep 11, 2009 8.758 9.029 8.588 8.690 3,065,056 -0.02(-0.19%)
Sep 10, 2009 8.181 8.868 7.936 8.707 5,424,186 +0.42(+5.12%)
Sep 09, 2009 7.800 8.563 7.724 8.283 4,560,060 +0.51(+6.54%)
Sep 08, 2009 7.393 7.783 7.384 7.774 2,190,676 +0.48(+6.63%)
Sep 04, 2009 6.994 7.300 6.867 7.291 1,536,475 +0.21(+2.99%)
Sep 03, 2009 6.918 7.223 6.918 7.079 1,806,539 +0.33(+4.90%)
Sep 02, 2009 6.952 7.037 6.664 6.749 2,995,788 -0.63(-8.51%)
Sep 01, 2009 7.766 7.969 7.223 7.376 4,120,299 -0.40(-5.12%)
Aug 31, 2009 7.741 7.884 7.359 7.774 3,753,948 -0.19(-2.45%)
Aug 28, 2009 7.919 8.139 7.613 7.969 2,470,618 +0.10(+1.29%)
Aug 27, 2009 7.893 8.054 7.324 7.868 4,214,195 -0.07(-0.85%)
Aug 26, 2009 8.207 8.207 7.724 7.936 3,391,047 -0.05(-0.64%)
Aug 25, 2009 7.732 8.427 7.656 7.986 5,805,139 +0.45(+5.96%)
Aug 24, 2009 7.368 7.766 7.266 7.537 4,075,775 +0.31(+4.22%)
Aug 21, 2009 7.215 7.334 7.037 7.232 3,772,149 +0.22(+3.14%)
Aug 20, 2009 7.215 7.554 6.918 7.011 8,789,207 -0.12(-1.75%)
Aug 19, 2009 6.500 7.178 6.399 7.136 5,152,500 +0.47(+6.99%)
Aug 18, 2009 6.161 6.992 6.102 6.670 7,316,410 +0.80(+13.56%)
Aug 17, 2009 5.966 6.229 5.636 5.873 3,965,126 -0.44(-6.98%)
Aug 14, 2009 5.975 6.492 5.661 6.314 4,910,475 +0.32(+5.37%)
Aug 13, 2009 5.772 6.077 5.543 5.992 3,436,234 +0.30(+5.21%)
Aug 12, 2009 5.661 6.094 5.517 5.695 4,965,897 -0.08(-1.32%)
Aug 11, 2009 5.772 6.094 5.551 5.772 3,732,273 -0.33(-5.42%)
Aug 10, 2009 5.644 6.255 5.356 6.102 4,121,047 +0.31(+5.42%)
Aug 07, 2009 5.890 6.026 5.238 5.789 6,336,850 -0.18(-2.98%)
Aug 06, 2009 5.704 6.712 5.704 5.966 14,200,580 +0.27(+4.76%)
Aug 05, 2009 4.373 5.805 4.110 5.695 22,102,320 +2.58(+83.11%)
Aug 04, 2009 2.975 3.517 2.966 3.110 4,521,811 +0.08(+2.51%)
Aug 03, 2009 2.924 3.043 2.848 3.034 1,527,617 +0.21(+7.51%)
Jul 31, 2009 2.924 2.966 2.737 2.822 1,483,020 -0.10(-3.48%)
Jul 30, 2009 2.704 3.085 2.670 2.924 2,986,982 +0.29(+10.93%)
Jul 29, 2009 2.466 2.678 2.398 2.636 1,989,870 +0.17(+6.87%)
Jul 28, 2009 2.449 2.509 2.297 2.466 1,416,388 -0.04(-1.69%)
Jul 27, 2009 2.500 2.670 2.398 2.509 1,884,081 +0.11(+4.59%)
Jul 24, 2009 2.254 2.407 2.204 2.398 1,332 +0.14(+6.39%)
Jul 23, 2009 2.119 2.263 2.068 2.254 1,214,609 +0.19(+9.47%)
Jul 22, 2009 1.924 2.127 1.924 2.059 780,115 +0.07(+3.40%)
Jul 21, 2009 2.068 2.246 1.949 1.992 2,540,124 -0.07(-3.29%)
Jul 20, 2009 1.983 2.178 1.983 2.059 1,742,012 -0.06(-2.80%)
Jul 17, 2009 1.992 2.153 1.975 2.119 2,632,828 +0.20(+10.62%)
Jul 16, 2009 1.839 1.983 1.754 1.915 3,211,138 +0.07(+3.67%)
Jul 15, 2009 1.814 1.966 1.754 1.848 2,302,227 +0.14(+7.92%)
Jul 14, 2009 1.831 1.839 1.678 1.712 1,351,305 -0.02(-0.98%)
Jul 13, 2009 1.610 1.746 1.610 1.729 2,021,836 +0.15(+9.68%)
Jul 10, 2009 1.687 1.704 1.535 1.576 2,106,744 -0.14(-7.92%)
Jul 09, 2009 1.814 1.839 1.695 1.712 1,181,175 -0.08(-4.27%)
Jul 08, 2009 2.000 2.009 1.729 1.788 1,270,142 -0.15(-7.86%)
Jul 07, 2009 2.076 2.119 1.932 1.941 772,162 -0.17(-8.03%)
Jul 06, 2009 2.331 2.331 2.085 2.110 1,198,962 -0.25(-10.43%)
Jul 02, 2009 2.424 2.441 2.204 2.356 874,458 -0.10(-4.14%)
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.