Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.720 3.754 3.583 3.711 4,246,340 -0.04(-1.14%)
Sep 27, 2012 3.728 3.814 3.694 3.754 3,822,895 +0.03(+0.69%)
Sep 26, 2012 3.677 3.873 3.626 3.728 3,960,633 +0.05(+1.40%)
Sep 25, 2012 3.899 3.968 3.608 3.677 4,160,872 -0.19(-4.87%)
Sep 24, 2012 3.899 3.933 3.779 3.865 3,030,086 -0.07(-1.74%)
Sep 21, 2012 3.856 4.057 3.856 3.933 4,494,952 +0.09(+2.22%)
Sep 20, 2012 3.942 3.968 3.805 3.848 2,687,924 -0.15(-3.85%)
Sep 19, 2012 3.779 4.087 3.779 4.002 4,533,273 +0.24(+6.36%)
Sep 18, 2012 3.865 3.968 3.720 3.762 3,229,065 -0.12(-3.08%)
Sep 17, 2012 4.019 4.053 3.788 3.882 3,115,715 -0.15(-3.81%)
Sep 14, 2012 3.942 4.241 3.933 4.036 7,350,955 +0.15(+3.74%)
Sep 13, 2012 4.062 4.087 3.856 3.891 9,774,545 -0.21(-5.21%)
Sep 12, 2012 4.121 4.190 3.882 4.104 7,364,680 -0.03(-0.83%)
Sep 11, 2012 3.745 4.181 3.685 4.139 13,585,128 +0.19(+4.76%)
Sep 10, 2012 3.685 4.027 3.489 3.950 12,123,924 +0.25(+6.70%)
Sep 07, 2012 3.455 3.839 3.369 3.702 12,682,842 +0.25(+7.18%)
Sep 06, 2012 2.959 3.455 2.924 3.455 13,279,275 +0.63(+22.42%)
Sep 05, 2012 2.882 2.890 2.805 2.822 1,474,228 -0.03(-1.20%)
Sep 04, 2012 2.890 2.924 2.813 2.856 2,395,461 -0.02(-0.60%)
Aug 31, 2012 3.036 3.061 2.865 2.873 2,454,848 -0.13(-4.27%)
Aug 30, 2012 2.950 3.070 2.924 3.001 3,224,894 +0.02(+0.57%)
Aug 29, 2012 2.890 3.027 2.873 2.984 2,298,215 +0.18(+6.40%)
Aug 27, 2012 2.882 2.907 2.796 2.805 4,476,049 -0.07(-2.38%)
Aug 24, 2012 2.830 2.937 2.796 2.873 1,949,116 +0.02(+0.60%)
Aug 23, 2012 2.899 2.916 2.788 2.856 2,312,647 -0.05(-1.68%)
Aug 22, 2012 2.939 2.982 2.845 2.905 2,341,406 -0.03(-1.16%)
Aug 21, 2012 2.913 3.058 2.862 2.939 5,551,300 +0.05(+1.77%)
Aug 20, 2012 2.922 2.982 2.845 2.888 2,946,992 +0.03(+1.20%)
Aug 17, 2012 2.768 2.862 2.691 2.853 4,117,765 +0.09(+3.09%)
Aug 16, 2012 2.708 2.785 2.708 2.768 2,525,656 +0.06(+2.21%)
Aug 15, 2012 2.674 2.785 2.640 2.708 1,680,791 +0.04(+1.60%)
Aug 14, 2012 2.811 2.845 2.657 2.665 3,704,013 -0.08(-2.80%)
Aug 13, 2012 2.648 2.794 2.648 2.742 4,077,937 +0.09(+3.55%)
Aug 10, 2012 2.546 2.683 2.537 2.648 3,608,088 +0.09(+3.33%)
Aug 09, 2012 2.529 2.589 2.520 2.563 2,735,483 +0.03(+1.35%)
Aug 08, 2012 2.589 2.614 2.529 2.529 3,961,036 -0.09(-3.27%)
Aug 07, 2012 2.674 2.708 2.589 2.614 4,526,904 -0.04(-1.61%)
Aug 06, 2012 2.452 2.665 2.452 2.657 4,215,121 +0.21(+8.74%)
Aug 03, 2012 2.349 2.443 2.264 2.443 4,635,985 +0.15(+6.32%)
Aug 02, 2012 2.443 2.640 2.264 2.298 11,438,539 -0.38(-14.06%)
Aug 01, 2012 2.341 2.862 2.324 2.674 10,974,162 +0.28(+11.79%)
Jul 31, 2012 2.418 2.495 2.392 2.392 4,483,820 -0.03(-1.06%)
Jul 30, 2012 2.366 2.503 2.366 2.418 2,302,807 +0.03(+1.07%)
Jul 27, 2012 2.358 2.409 2.281 2.392 2,896,056 +0.05(+2.19%)
Jul 26, 2012 2.392 2.435 2.307 2.341 3,470,906 -0.03(-1.08%)
Jul 25, 2012 2.384 2.409 2.264 2.366 3,137,260 +0.03(+1.09%)
Jul 24, 2012 2.349 2.375 2.272 2.341 4,199,358 +0.02(+0.74%)
Jul 23, 2012 2.392 2.401 2.307 2.324 5,960,456 -0.15(-6.21%)
Jul 20, 2012 2.486 2.529 2.435 2.478 2,968,922 -0.05(-2.03%)
Jul 19, 2012 2.623 2.640 2.486 2.529 3,271,985 -0.09(-3.27%)
Jul 18, 2012 2.546 2.640 2.495 2.614 3,533,838 +0.07(+2.68%)
Jul 17, 2012 2.614 2.640 2.478 2.546 2,299,380 -0.03(-1.32%)
Jul 16, 2012 2.554 2.657 2.554 2.580 2,142,416 +0.01(+0.33%)
Jul 13, 2012 2.460 2.597 2.460 2.572 2,750,305 +0.13(+5.24%)
Jul 12, 2012 2.529 2.537 2.358 2.443 4,684,773 -0.10(-4.03%)
Jul 11, 2012 2.606 2.631 2.503 2.546 2,241,900 -0.05(-1.97%)
Jul 10, 2012 2.657 2.725 2.563 2.597 3,288,807 -0.03(-0.98%)
Jul 09, 2012 2.734 2.836 2.486 2.623 6,385,933 -0.13(-4.66%)
Jul 06, 2012 2.759 2.819 2.725 2.751 2,607,960 -0.08(-2.72%)
Jul 05, 2012 2.939 2.982 2.742 2.828 2,991,962 -0.13(-4.34%)
Jul 03, 2012 2.905 3.007 2.896 2.956 2,359,727 +0.06(+2.06%)
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.