Skip to main content

Radian Group Inc (NY: RDN )

30.35 +0.04 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.750 7.098 6.718 6.756 6,490 -0.13(-1.84%)
Sep 29, 2010 6.718 7.038 6.641 6.882 463 +0.09(+1.27%)
Sep 28, 2010 6.796 6.822 6.347 6.796 30,997 +0.35(+5.35%)
Sep 27, 2010 6.546 6.649 6.433 6.451 1,846,572 -0.07(-1.06%)
Sep 24, 2010 6.356 6.520 6.321 6.520 3,141,049 +0.31(+5.01%)
Sep 23, 2010 6.243 6.412 6.157 6.209 5,961 -0.19(-2.95%)
Sep 22, 2010 6.520 6.597 6.286 6.397 3,237,783 -0.18(-2.78%)
Sep 21, 2010 6.805 6.848 6.563 6.580 115 -0.09(-1.30%)
Sep 20, 2010 6.451 6.692 6.312 6.666 3,631,148 +0.26(+4.04%)
Sep 17, 2010 6.407 6.554 6.338 6.407 3,141,106 -0.17(-2.62%)
Sep 15, 2010 6.554 6.675 6.451 6.580 2,942,509 -0.03(-0.39%)
Sep 14, 2010 6.805 6.874 6.589 6.606 1,389 -0.22(-3.16%)
Sep 13, 2010 6.735 6.865 6.718 6.822 3,564,212 +0.26(+3.95%)
Sep 10, 2010 6.615 6.649 6.407 6.563 3,108,128 +0.03(+0.53%)
Sep 09, 2010 6.761 6.779 6.459 6.528 3,174,438 +0.01(+0.13%)
Sep 08, 2010 6.278 6.649 6.261 6.520 926 +0.35(+5.59%)
Sep 07, 2010 6.407 6.459 6.157 6.174 5,024 -0.31(-4.79%)
Sep 03, 2010 6.425 6.580 6.364 6.485 5,853,112 +0.34(+5.48%)
Sep 02, 2010 5.932 6.148 5.889 6.148 4,474 +0.22(+3.79%)
Sep 01, 2010 5.613 5.950 5.587 5.924 5,977,869 +0.46(+8.37%)
Aug 31, 2010 5.449 5.604 5.397 5.466 17,254 +0.03(+0.48%)
Aug 30, 2010 5.717 5.717 5.406 5.440 3,730,892 -0.29(-5.12%)
Aug 27, 2010 5.734 5.742 5.285 5.734 6,008,582 +0.37(+6.92%)
Aug 26, 2010 5.656 5.656 5.328 5.362 7,416 -0.09(-1.58%)
Aug 25, 2010 5.423 5.483 5.216 5.449 14,829 -0.01(-0.16%)
Aug 24, 2010 5.604 5.656 5.423 5.457 15,115 -0.24(-4.24%)
Aug 23, 2010 6.105 6.105 5.682 5.699 3,961,352 -0.25(-4.21%)
Aug 20, 2010 5.786 5.984 5.768 5.950 3,928,284 +0.20(+3.45%)
Aug 19, 2010 5.984 6.096 5.742 5.751 13,602 -0.34(-5.63%)
Aug 18, 2010 6.112 6.250 5.939 6.094 52,919 +0.03(+0.43%)
Aug 17, 2010 5.844 6.241 5.740 6.068 8,114 +0.35(+6.03%)
Aug 16, 2010 5.654 5.784 5.559 5.723 3,514,605 +0.12(+2.16%)
Aug 13, 2010 5.602 5.896 5.602 5.602 4,506,370 -0.09(-1.67%)
Aug 12, 2010 5.801 5.982 5.680 5.697 4,779,831 -0.18(-3.08%)
Aug 11, 2010 6.043 6.142 5.870 5.879 4,771,207 -0.32(-5.15%)
Aug 10, 2010 6.267 6.310 6.068 6.198 5,142,030 -0.15(-2.31%)
Aug 09, 2010 6.500 6.560 6.258 6.345 3,192,082 -0.06(-0.94%)
Aug 06, 2010 6.405 6.694 6.258 6.405 7,988,947 -0.02(-0.27%)
Aug 05, 2010 6.129 6.612 6.086 6.422 9,192,174 +0.34(+5.53%)
Aug 04, 2010 6.293 6.327 6.060 6.086 857 -0.18(-2.89%)
Aug 03, 2010 7.001 7.225 6.250 6.267 579 -1.53(-19.60%)
Aug 02, 2010 7.631 7.890 7.605 7.795 5,506,044 +0.37(+5.00%)
Jul 30, 2010 7.424 7.778 7.268 7.424 4,621,567 -0.15(-1.94%)
Jul 29, 2010 7.648 7.769 7.165 7.570 5,979,976 -0.09(-1.13%)
Jul 28, 2010 7.657 8.011 7.579 7.657 7,740 -0.28(-3.59%)
Jul 27, 2010 8.261 8.287 7.890 7.942 173 -0.16(-1.92%)
Jul 26, 2010 7.847 8.201 7.769 8.097 5,368,921 +0.25(+3.19%)
Jul 23, 2010 7.605 7.985 7.424 7.847 7,941,305 +0.18(+2.36%)
Jul 22, 2010 7.251 7.717 7.251 7.665 1,969 +0.58(+8.16%)
Jul 21, 2010 7.311 7.415 7.078 7.087 6,030,020 -0.13(-1.79%)
Jul 20, 2010 6.543 7.234 6.276 7.216 2,316 +0.66(+10.00%)
Jul 19, 2010 6.465 6.630 6.176 6.560 5,568,598 +0.12(+1.88%)
Jul 16, 2010 6.440 7.242 6.388 6.440 7,723,062 -0.89(-12.13%)
Jul 15, 2010 7.484 7.769 7.096 7.329 4,036,104 -0.09(-1.16%)
Jul 14, 2010 7.337 7.639 7.320 7.415 6,252,375 -0.09(-1.15%)
Jul 13, 2010 7.501 7.553 7.199 7.501 14,619 +0.49(+7.02%)
Jul 12, 2010 7.027 7.234 6.845 7.009 3,505,681 -0.07(-0.98%)
Jul 09, 2010 7.078 7.165 6.699 7.078 4,475,945 +0.23(+3.40%)
Jul 08, 2010 6.845 6.871 6.586 6.845 5,461,233 +0.30(+4.62%)
Jul 07, 2010 5.887 6.569 5.853 6.543 6,803,492 +0.67(+11.47%)
Jul 06, 2010 5.870 6.301 5.818 5.870 6,824 -0.03(-0.58%)
Jul 02, 2010 5.904 6.163 5.715 5.904 6,872,261 -0.13(-2.15%)
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.