Radian Group Inc (NY: RDN )

33.47 +0.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.897 1.949 1.845 1.871 7,375,602 +0.10(+5.88%)
Nov 29, 2011 2.079 2.087 1.758 1.767 10,355,736 -0.30(-14.64%)
Nov 28, 2011 2.044 2.087 1.984 2.070 5,171,636 +0.17(+9.13%)
Nov 25, 2011 1.836 1.958 1.810 1.897 2,264,240 +0.05(+2.82%)
Nov 23, 2011 1.862 1.871 1.732 1.845 6,762,172 -0.03(-1.84%)
Nov 22, 2011 1.897 1.966 1.854 1.880 2,996,179 -0.01(-0.46%)
Nov 21, 2011 1.984 2.001 1.862 1.888 5,182,543 -0.14(-6.84%)
Nov 18, 2011 2.053 2.113 2.010 2.027 4,184,115 -0.01(-0.43%)
Nov 17, 2011 2.096 2.148 2.035 2.035 3,792,752 -0.06(-2.79%)
Nov 16, 2011 2.111 2.206 2.077 2.094 3,794,413 -0.05(-2.42%)
Nov 15, 2011 2.172 2.198 2.042 2.146 7,473,236 -0.04(-1.98%)
Nov 14, 2011 2.189 2.328 2.146 2.189 5,158,134 -0.03(-1.17%)
Nov 11, 2011 2.111 2.302 2.068 2.215 10,970,529 -0.17(-7.25%)
Nov 10, 2011 2.648 2.682 2.345 2.388 12,843,168 -0.30(-11.25%)
Nov 09, 2011 2.760 2.803 2.639 2.691 9,860,965 -0.25(-8.53%)
Nov 08, 2011 2.613 2.985 2.596 2.942 15,335,968 +0.37(+14.48%)
Nov 07, 2011 2.440 2.587 2.336 2.570 7,802,151 +0.11(+4.58%)
Nov 04, 2011 2.397 2.501 2.354 2.457 5,144,239 +0.03(+1.07%)
Nov 03, 2011 2.380 2.466 2.293 2.431 6,937,082 +0.10(+4.07%)
Nov 02, 2011 2.354 2.405 2.241 2.336 7,520,097 +0.13(+5.88%)
Nov 01, 2011 2.172 2.466 2.059 2.206 18,730,242 +0.17(+8.51%)
Oct 31, 2011 2.180 2.189 2.033 2.033 7,840,533 -0.16(-7.48%)
Oct 28, 2011 2.146 2.302 2.077 2.198 6,780,765 +0.07(+3.25%)
Oct 27, 2011 2.051 2.215 1.964 2.129 11,451,363 +0.20(+10.31%)
Oct 26, 2011 2.016 2.051 1.904 1.930 4,782,834 -0.06(-3.04%)
Oct 25, 2011 2.033 2.094 1.973 1.990 2,945,095 -0.08(-3.77%)
Oct 24, 2011 2.094 2.111 1.904 2.068 7,036,466 -0.05(-2.45%)
Oct 21, 2011 2.137 2.206 2.085 2.120 5,190,589 -0.16(-6.84%)
Oct 20, 2011 2.284 2.362 2.155 2.276 3,580,116 -0.01(-0.38%)
Oct 19, 2011 2.155 2.354 2.120 2.284 6,235,843 +0.12(+5.60%)
Oct 18, 2011 1.999 2.198 1.878 2.163 6,170,241 +0.18(+9.17%)
Oct 17, 2011 2.059 2.085 1.973 1.981 2,663,638 -0.11(-5.37%)
Oct 14, 2011 2.172 2.232 2.033 2.094 3,023,070 -0.04(-2.02%)
Oct 13, 2011 2.042 2.163 2.033 2.137 3,354,636 +0.07(+3.35%)
Oct 12, 2011 2.241 2.250 2.059 2.068 6,303,291 -0.14(-6.27%)
Oct 11, 2011 2.059 2.241 2.016 2.206 4,735,584 +0.12(+5.81%)
Oct 10, 2011 1.981 2.120 1.947 2.085 4,885,379 +0.17(+9.05%)
Oct 07, 2011 2.068 2.103 1.843 1.912 5,450,230 -0.10(-5.15%)
Oct 06, 2011 1.964 2.051 1.921 2.016 9,164,379 +0.22(+12.02%)
Oct 05, 2011 1.765 1.860 1.700 1.800 6,613,609 +0.03(+1.46%)
Oct 04, 2011 1.774 1.826 1.557 1.774 7,159,055 +0.04(+2.50%)
Oct 03, 2011 1.835 1.964 1.731 1.731 6,424,854 -0.16(-8.68%)
Sep 30, 2011 1.990 2.025 1.860 1.895 3,950,714 -0.12(-6.01%)
Sep 29, 2011 2.068 2.085 1.930 2.016 4,392,647 +0.06(+3.10%)
Sep 28, 2011 1.990 2.068 1.938 1.956 3,999,104 -0.03(-1.31%)
Sep 27, 2011 1.938 2.094 1.869 1.981 7,794,778 +0.16(+8.53%)
Sep 26, 2011 1.990 2.025 1.739 1.826 6,283,734 -0.09(-4.53%)
Sep 23, 2011 1.869 2.033 1.869 1.912 4,059,019 +0.01(+0.45%)
Sep 22, 2011 2.051 2.059 1.869 1.904 7,228,102 -0.27(-12.35%)
Sep 21, 2011 2.206 2.354 2.163 2.172 3,755,436 -0.03(-1.57%)
Sep 20, 2011 2.232 2.328 2.163 2.206 2,851,103 -0.01(-0.39%)
Sep 19, 2011 2.258 2.258 2.146 2.215 3,967,066 -0.13(-5.54%)
Sep 16, 2011 2.440 2.501 2.319 2.345 3,558,801 -0.10(-3.90%)
Sep 15, 2011 2.423 2.475 2.284 2.440 6,126,028 +0.05(+2.17%)
Sep 14, 2011 2.319 2.423 2.211 2.388 5,362,456 +0.10(+4.15%)
Sep 13, 2011 2.440 2.501 2.224 2.293 6,178,230 -0.12(-5.02%)
Sep 12, 2011 2.388 2.604 2.293 2.414 7,332,935 -0.04(-1.76%)
Sep 09, 2011 2.821 2.829 2.397 2.457 8,550,486 -0.38(-13.41%)
Sep 08, 2011 2.916 3.020 2.778 2.838 5,446,777 -0.18(-6.02%)
Sep 07, 2011 2.838 3.028 2.795 3.020 8,747,015 +0.40(+15.18%)
Sep 06, 2011 2.527 2.691 2.440 2.622 5,330,994 +0.00(+0.00%)
Sep 02, 2011 2.691 2.691 2.496 2.622 5,658,022 -0.16(-5.61%)
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.