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 (%)
Aug 31, 2009 7.816 7.961 7.431 7.850 3,717,658 -0.20(-2.45%)
Aug 28, 2009 7.996 8.218 7.688 8.047 2,446,735 +0.10(+1.29%)
Aug 27, 2009 7.970 8.133 7.395 7.945 4,173,456 -0.07(-0.85%)
Aug 26, 2009 8.287 8.287 7.799 8.013 3,358,265 -0.05(-0.64%)
Aug 25, 2009 7.808 8.510 7.731 8.064 5,749,020 +0.45(+5.96%)
Aug 24, 2009 7.439 7.842 7.337 7.611 4,036,374 +0.31(+4.22%)
Aug 21, 2009 7.285 7.405 7.106 7.302 3,735,683 +0.22(+3.14%)
Aug 20, 2009 7.285 7.628 6.986 7.080 8,704,240 -0.13(-1.78%)
Aug 19, 2009 6.566 7.251 6.463 7.208 5,100,872 +0.47(+6.99%)
Aug 18, 2009 6.224 7.063 6.164 6.737 7,243,100 +0.80(+13.56%)
Aug 17, 2009 6.027 6.292 5.693 5.933 3,925,396 -0.45(-6.98%)
Aug 14, 2009 6.035 6.558 5.719 6.378 4,861,273 +0.33(+5.37%)
Aug 13, 2009 5.830 6.138 5.599 6.053 3,401,803 +0.30(+5.21%)
Aug 12, 2009 5.719 6.155 5.573 5.753 4,916,140 -0.08(-1.32%)
Aug 11, 2009 5.830 6.155 5.607 5.830 3,694,877 -0.33(-5.42%)
Aug 10, 2009 5.702 6.318 5.410 6.164 4,079,755 +0.32(+5.42%)
Aug 07, 2009 5.950 6.087 5.291 5.847 6,273,356 -0.18(-2.98%)
Aug 06, 2009 5.761 6.780 5.761 6.027 14,058,293 +0.27(+4.76%)
Aug 05, 2009 4.417 5.864 4.152 5.753 21,880,860 +2.61(+83.11%)
Aug 04, 2009 3.005 3.553 2.996 3.142 4,476,503 +0.08(+2.51%)
Aug 03, 2009 2.954 3.073 2.876 3.065 1,512,311 +0.21(+7.51%)
Jul 31, 2009 2.954 2.996 2.765 2.851 1,468,160 -0.10(-3.48%)
Jul 30, 2009 2.731 3.116 2.697 2.954 2,957,053 +0.29(+10.93%)
Jul 29, 2009 2.491 2.705 2.423 2.662 1,969,932 +0.17(+6.87%)
Jul 28, 2009 2.474 2.534 2.320 2.491 1,402,196 -0.04(-1.69%)
Jul 27, 2009 2.525 2.697 2.423 2.534 1,865,203 +0.11(+4.59%)
Jul 24, 2009 2.277 2.431 2.226 2.423 1,318 +0.15(+6.39%)
Jul 23, 2009 2.140 2.286 2.089 2.277 1,202,439 +0.20(+9.47%)
Jul 22, 2009 1.943 2.149 1.943 2.080 772,298 +0.07(+3.40%)
Jul 21, 2009 2.089 2.269 1.969 2.012 2,514,672 -0.07(-3.29%)
Jul 20, 2009 2.003 2.200 2.003 2.080 1,724,558 -0.06(-2.80%)
Jul 17, 2009 2.012 2.174 1.995 2.140 2,606,447 +0.21(+10.62%)
Jul 16, 2009 1.858 2.003 1.772 1.935 3,178,963 +0.07(+3.67%)
Jul 15, 2009 1.832 1.986 1.772 1.866 2,279,159 +0.14(+7.92%)
Jul 14, 2009 1.849 1.858 1.695 1.729 1,337,765 -0.02(-0.98%)
Jul 13, 2009 1.627 1.764 1.627 1.746 2,001,578 +0.15(+9.68%)
Jul 10, 2009 1.704 1.721 1.551 1.592 2,085,634 -0.14(-7.92%)
Jul 09, 2009 1.832 1.858 1.712 1.729 1,169,340 -0.08(-4.26%)
Jul 08, 2009 2.020 2.029 1.746 1.806 1,257,415 -0.15(-7.86%)
Jul 07, 2009 2.097 2.140 1.952 1.960 764,425 -0.17(-8.03%)
Jul 06, 2009 2.354 2.354 2.106 2.132 1,186,949 -0.25(-10.43%)
Jul 02, 2009 2.448 2.466 2.226 2.380 865,696 -0.10(-4.14%)
Jul 01, 2009 2.431 2.534 2.354 2.483 975,435 +0.15(+6.62%)
Jun 30, 2009 2.346 2.389 2.243 2.329 801,794 -0.01(-0.37%)
Jun 29, 2009 2.397 2.474 2.234 2.337 1,035,921 -0.07(-2.85%)
Jun 26, 2009 2.234 2.491 2.166 2.406 2,525,081 +0.08(+3.31%)
Jun 25, 2009 2.157 2.329 2.157 2.329 752,377 +0.12(+5.43%)
Jun 24, 2009 1.969 2.389 1.969 2.209 1,708,131 +0.27(+14.16%)
Jun 23, 2009 2.106 2.106 1.926 1.935 923,613 -0.09(-4.64%)
Jun 22, 2009 2.311 2.320 2.012 2.029 1,385,475 -0.27(-11.57%)
Jun 19, 2009 2.389 2.466 2.260 2.294 1,110,462 +0.03(+1.13%)
Jun 18, 2009 2.209 2.431 2.183 2.269 1,107,548 +0.06(+2.71%)
Jun 17, 2009 2.466 2.466 2.192 2.209 1,374,523 -0.27(-11.03%)
Jun 16, 2009 2.654 2.672 2.448 2.483 1,060,516 -0.16(-6.15%)
Jun 15, 2009 2.611 2.680 2.577 2.645 786,437 -0.04(-1.59%)
Jun 12, 2009 2.782 2.808 2.637 2.688 734,594 -0.12(-4.27%)
Jun 11, 2009 2.808 2.919 2.782 2.808 579,279 +0.01(+0.31%)
Jun 10, 2009 2.988 2.988 2.765 2.799 850,933 -0.03(-0.91%)
Jun 09, 2009 2.902 2.996 2.825 2.825 863,382 -0.11(-3.79%)
Jun 08, 2009 2.954 3.031 2.876 2.936 683,289 -0.10(-3.38%)
Jun 05, 2009 3.133 3.287 2.885 3.039 1,442,386 -0.05(-1.66%)
Jun 04, 2009 3.005 3.270 2.885 3.090 2,632,736 +0.18(+6.18%)
Jun 03, 2009 2.876 2.996 2.782 2.911 2,052,018 +0.10(+3.66%)
Jun 02, 2009 2.577 2.859 2.568 2.808 1,742,403 +0.16(+6.15%)
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.