Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radian Group Inc (NY: RDN )

30.93 -0.22 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 1.353 1.353 1.062 1.241 4,434,919 +0.02(+1.40%)
Jun 27, 2008 1.472 1.472 1.224 1.224 9,570,312 -0.21(-14.37%)
Jun 26, 2008 1.704 1.704 1.413 1.430 3,293,966 -0.28(-16.50%)
Jun 25, 2008 1.755 1.781 1.669 1.712 3,112,908 -0.04(-2.44%)
Jun 24, 2008 1.729 1.849 1.550 1.755 3,393,951 +0.04(+2.50%)
Jun 23, 2008 2.012 2.106 1.712 1.712 2,819,292 -0.31(-15.25%)
Jun 20, 2008 2.140 2.226 1.909 2.020 3,384,915 -0.21(-9.23%)
Jun 19, 2008 2.508 2.551 2.157 2.226 2,642,085 -0.33(-12.75%)
Jun 18, 2008 2.483 2.603 2.234 2.551 2,817,901 +0.05(+2.05%)
Jun 17, 2008 2.697 2.817 2.483 2.500 2,527,337 -0.20(-7.30%)
Jun 16, 2008 2.551 2.928 2.551 2.697 3,360,690 +0.13(+5.00%)
Jun 13, 2008 3.013 3.073 2.534 2.568 4,017,955 -0.45(-14.77%)
Jun 12, 2008 3.245 3.382 2.894 3.013 3,013,279 -0.21(-6.38%)
Jun 11, 2008 3.647 3.647 3.219 3.219 2,150,979 -0.40(-11.11%)
Jun 10, 2008 3.681 3.810 3.596 3.621 2,079,806 +0.03(+0.71%)
Jun 09, 2008 4.366 4.443 3.510 3.596 2,837,092 -0.69(-16.17%)
Jun 06, 2008 4.580 4.580 4.238 4.289 1,585,159 -0.32(-6.88%)
Jun 05, 2008 4.546 4.640 4.409 4.606 1,314,464 +0.06(+1.32%)
Jun 04, 2008 5.008 5.137 4.520 4.546 1,218,178 -0.51(-10.15%)
Jun 03, 2008 4.760 5.060 4.734 5.060 730,078 +0.30(+6.30%)
Jun 02, 2008 4.837 5.068 4.640 4.760 573,372 -0.15(-2.97%)
May 30, 2008 4.991 5.017 4.803 4.905 648,718 -0.03(-0.52%)
May 29, 2008 4.863 5.179 4.811 4.931 1,519,350 +0.07(+1.41%)
May 28, 2008 4.794 4.863 4.631 4.863 1,990,104 +0.05(+1.07%)
May 27, 2008 4.435 4.828 4.426 4.811 1,387,328 +0.38(+8.49%)
May 26, 2008 4.486 4.503 4.358 4.435 0 +0.00(+0.00%)
May 23, 2008 4.486 4.503 4.358 4.435 814,671 -0.12(-2.63%)
May 22, 2008 4.263 4.854 4.263 4.554 2,170,562 +0.31(+7.26%)
May 21, 2008 4.589 4.674 4.084 4.246 1,809,029 -0.33(-7.12%)
May 20, 2008 4.563 4.709 4.503 4.572 618,238 -0.02(-0.37%)
May 19, 2008 4.760 4.897 4.494 4.589 974,389 -0.09(-2.01%)
May 16, 2008 4.794 4.794 4.554 4.683 1,030,578 -0.11(-2.32%)
May 15, 2008 4.383 4.871 4.366 4.794 1,131,054 +0.47(+10.89%)
May 14, 2008 4.323 4.494 4.306 4.323 1,174,216 +0.03(+0.60%)
May 13, 2008 4.726 4.779 4.221 4.298 1,961,127 -0.45(-9.55%)
May 12, 2008 4.923 5.342 4.717 4.751 1,573,356 +0.10(+2.21%)
May 09, 2008 4.614 5.008 4.614 4.649 1,198,848 -0.09(-1.99%)
May 08, 2008 4.974 5.068 4.589 4.743 977,372 -0.19(-3.82%)
May 07, 2008 5.239 5.265 4.931 4.931 960,160 -0.31(-5.88%)
May 06, 2008 5.000 5.308 4.820 5.239 1,036,649 +0.19(+3.73%)
May 05, 2008 5.188 5.333 4.940 5.051 1,214,819 -0.17(-3.28%)
May 02, 2008 5.393 5.607 4.845 5.222 1,681,915 -0.07(-1.29%)
May 01, 2008 4.709 5.351 4.572 5.291 2,487,571 +0.67(+14.44%)
Apr 30, 2008 4.726 4.768 4.546 4.623 1,174,709 -0.15(-3.05%)
Apr 29, 2008 4.580 4.811 4.486 4.768 1,657,696 +0.23(+5.09%)
Apr 28, 2008 4.452 4.580 4.212 4.537 1,550,277 +0.16(+3.72%)
Apr 25, 2008 4.400 4.452 4.109 4.375 777,078 -0.02(-0.39%)
Apr 24, 2008 4.109 4.452 4.041 4.392 1,002,089 +0.44(+11.04%)
Apr 23, 2008 4.306 4.306 3.904 3.955 1,588,670 -0.35(-8.15%)
Apr 22, 2008 4.537 4.537 4.263 4.306 953,038 -0.25(-5.45%)
Apr 21, 2008 4.666 4.734 4.460 4.554 584,787 -0.14(-2.92%)
Apr 18, 2008 4.811 4.914 4.610 4.691 1,107,514 +0.00(+0.00%)
Apr 17, 2008 4.280 4.751 4.238 4.691 1,252,261 +0.41(+9.60%)
Apr 16, 2008 4.375 4.477 4.024 4.280 1,373,001 -0.04(-0.99%)
Apr 15, 2008 4.075 4.358 4.049 4.323 1,204,255 +0.27(+6.54%)
Apr 14, 2008 4.358 4.375 3.861 4.058 1,944,872 -0.25(-5.77%)
Apr 11, 2008 4.315 4.546 4.280 4.306 996,404 -0.03(-0.79%)
Apr 10, 2008 4.452 4.854 4.298 4.340 1,959,022 -0.06(-1.36%)
Apr 09, 2008 4.923 5.094 4.203 4.400 2,353,097 -0.63(-12.59%)
Apr 08, 2008 5.445 5.573 4.965 5.034 1,336,250 -0.41(-7.55%)
Apr 07, 2008 5.154 5.659 5.154 5.445 1,414,119 +0.33(+6.53%)
Apr 04, 2008 5.556 5.659 5.051 5.111 990,297 -0.44(-7.87%)
Apr 03, 2008 5.847 5.898 5.410 5.547 975,709 -0.33(-5.54%)
Apr 02, 2008 5.907 6.112 5.616 5.873 1,441,228 +0.08(+1.33%)
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.