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 (%)
Nov 30, 2012 3.714 3.782 3.679 3.748 2,524,671 +0.03(+0.69%)
Nov 29, 2012 3.714 3.774 3.637 3.722 3,821,169 +0.06(+1.64%)
Nov 28, 2012 3.594 3.671 3.534 3.662 2,284,759 +0.04(+1.18%)
Nov 27, 2012 3.628 3.714 3.594 3.620 2,062,697 -0.01(-0.24%)
Nov 26, 2012 3.602 3.662 3.551 3.628 2,479,958 +0.00(+0.00%)
Nov 23, 2012 3.679 3.697 3.560 3.628 1,694,283 -0.02(-0.47%)
Nov 21, 2012 3.628 3.662 3.560 3.645 2,146,888 +0.05(+1.50%)
Nov 20, 2012 3.685 3.754 3.506 3.591 3,683,176 -0.10(-2.78%)
Nov 19, 2012 3.685 3.784 3.608 3.694 2,636,226 +0.12(+3.35%)
Nov 16, 2012 3.335 3.591 3.199 3.574 6,128,804 +0.23(+6.91%)
Nov 15, 2012 3.429 3.557 3.266 3.343 7,478,000 -0.09(-2.49%)
Nov 14, 2012 3.702 3.805 3.395 3.429 7,675,851 -0.27(-7.39%)
Nov 13, 2012 3.848 4.002 3.583 3.702 12,294,490 -0.21(-5.25%)
Nov 12, 2012 3.916 3.997 3.882 3.908 2,220,199 +0.01(+0.22%)
Nov 09, 2012 3.865 3.980 3.762 3.899 3,777,700 -0.01(-0.22%)
Nov 08, 2012 3.848 4.002 3.848 3.908 4,822,659 +0.09(+2.24%)
Nov 07, 2012 3.950 4.036 3.822 3.822 6,512,742 -0.21(-5.10%)
Nov 06, 2012 4.139 4.216 4.010 4.027 5,329,075 -0.10(-2.48%)
Nov 05, 2012 4.147 4.284 3.883 4.130 14,476,050 -0.47(-10.22%)
Nov 02, 2012 4.626 4.746 4.463 4.600 8,639,054 +0.01(+0.19%)
Nov 01, 2012 4.318 4.677 4.284 4.592 17,870,594 +0.58(+14.50%)
Oct 31, 2012 3.771 4.045 3.737 4.010 4,945,696 +0.25(+6.59%)
Oct 26, 2012 3.916 3.762 3.762 3.762 2,389,145 -0.15(-3.72%)
Oct 25, 2012 3.873 3.976 3.788 3.908 3,395,902 +0.09(+2.47%)
Oct 24, 2012 3.942 3.976 3.788 3.814 3,735,881 -0.11(-2.83%)
Oct 23, 2012 3.976 4.002 3.925 3.925 2,623,747 -0.06(-1.50%)
Oct 19, 2012 4.113 4.139 3.950 3.985 4,744,906 -0.18(-4.31%)
Oct 18, 2012 4.387 4.523 4.164 4.164 5,433,027 -0.22(-5.07%)
Oct 17, 2012 4.053 4.404 4.019 4.387 8,620,168 +0.35(+8.69%)
Oct 16, 2012 3.976 4.190 3.959 4.036 5,407,377 +0.10(+2.61%)
Oct 15, 2012 3.728 3.950 3.720 3.933 3,243,425 +0.21(+5.75%)
Oct 12, 2012 3.720 3.805 3.711 3.720 2,062,137 -0.02(-0.46%)
Oct 11, 2012 3.762 3.822 3.677 3.737 3,506,284 +0.00(+0.00%)
Oct 10, 2012 3.685 3.745 3.651 3.737 2,405,936 +0.06(+1.63%)
Oct 09, 2012 3.745 3.831 3.647 3.677 4,268,079 -0.07(-1.83%)
Oct 08, 2012 3.908 3.916 3.702 3.745 3,192,320 -0.21(-5.19%)
Oct 05, 2012 4.019 4.139 3.882 3.950 3,399,055 -0.03(-0.65%)
Oct 04, 2012 3.848 4.062 3.839 3.976 4,667,063 +0.17(+4.49%)
Oct 03, 2012 3.720 3.865 3.690 3.805 3,735,454 +0.10(+2.77%)
Oct 02, 2012 3.685 3.784 3.668 3.702 2,933,578 +0.04(+1.17%)
Oct 01, 2012 3.762 3.848 3.617 3.660 5,643,585 -0.05(-1.38%)
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%)
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.