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 (%)
Feb 26, 2010 8.596 8.630 8.155 8.333 5,620,006 -0.30(-3.44%)
Feb 25, 2010 7.501 8.639 7.374 8.630 9,566,886 +0.96(+12.50%)
Feb 24, 2010 7.832 8.087 7.586 7.671 5,394,531 -0.48(-5.93%)
Feb 23, 2010 7.883 8.808 7.815 8.155 21,044,846 +0.87(+12.00%)
Feb 22, 2010 7.086 7.442 7.001 7.281 6,137,993 +0.35(+5.02%)
Feb 19, 2010 7.094 7.179 6.916 6.933 3,316,426 -0.17(-2.39%)
Feb 18, 2010 6.568 7.171 6.568 7.103 4,879,195 +0.38(+5.72%)
Feb 17, 2010 6.786 7.041 6.667 6.718 4,381,191 -0.11(-1.61%)
Feb 16, 2010 6.633 6.871 6.489 6.829 4,815,225 +0.18(+2.68%)
Feb 12, 2010 5.912 6.650 6.650 6.650 6,793,878 +0.58(+9.50%)
Feb 11, 2010 5.929 6.099 5.768 6.074 2,755,401 +0.15(+2.58%)
Feb 10, 2010 5.632 5.946 5.539 5.921 3,463,549 +0.24(+4.18%)
Feb 09, 2010 5.599 5.743 5.420 5.683 2,618,650 +0.22(+4.04%)
Feb 08, 2010 5.471 5.726 5.302 5.463 2,413,770 +0.03(+0.47%)
Feb 05, 2010 5.437 5.514 5.183 5.437 3,282,411 +0.03(+0.63%)
Feb 04, 2010 5.955 5.980 5.395 5.403 3,915,017 -0.66(-10.91%)
Feb 03, 2010 6.048 6.175 5.785 6.065 3,812,483 -0.04(-0.69%)
Feb 02, 2010 5.853 6.201 5.624 6.107 4,502,044 +0.59(+10.77%)
Feb 01, 2010 5.505 5.726 5.276 5.514 2,724,061 +0.06(+1.09%)
Jan 29, 2010 5.921 6.023 5.378 5.454 3,687,426 -0.25(-4.46%)
Jan 28, 2010 5.938 5.980 5.556 5.709 2,717,588 -0.08(-1.46%)
Jan 27, 2010 5.878 6.048 5.480 5.794 4,741,850 -0.14(-2.29%)
Jan 26, 2010 5.683 6.362 5.538 5.929 6,158,690 +0.25(+4.33%)
Jan 25, 2010 5.853 5.904 5.403 5.683 3,843,251 +0.01(+0.15%)
Jan 22, 2010 6.124 6.192 5.649 5.675 4,113,059 -0.48(-7.72%)
Jan 21, 2010 6.506 6.769 6.107 6.150 3,256,322 -0.37(-5.72%)
Jan 20, 2010 6.532 6.879 6.447 6.523 2,799,606 -0.11(-1.66%)
Jan 19, 2010 6.583 6.829 6.362 6.633 3,136,246 -0.03(-0.51%)
Jan 15, 2010 7.049 6.667 6.667 6.667 3,642,617 -0.42(-5.98%)
Jan 14, 2010 7.236 7.320 6.956 7.091 2,221,560 -0.16(-2.22%)
Jan 13, 2010 7.125 7.354 6.667 7.253 3,759,095 +0.25(+3.64%)
Jan 12, 2010 7.677 7.804 6.956 6.998 5,064,800 -0.75(-9.64%)
Jan 11, 2010 7.719 8.092 7.567 7.745 3,588,285 +0.19(+2.47%)
Jan 08, 2010 7.583 8.016 7.422 7.558 6,999,821 +0.12(+1.60%)
Jan 07, 2010 7.015 7.567 6.862 7.439 5,359,574 +0.42(+6.05%)
Jan 06, 2010 6.981 7.058 6.786 7.015 3,111,518 +0.06(+0.85%)
Jan 05, 2010 6.642 7.117 6.472 6.956 3,904,077 +0.33(+4.99%)
Jan 04, 2010 6.396 7.091 6.396 6.625 5,696,505 +0.42(+6.84%)
Dec 31, 2009 6.226 6.201 6.201 6.201 2,117,030 -0.01(-0.14%)
Dec 30, 2009 6.370 6.396 6.082 6.209 2,037,014 -0.22(-3.43%)
Dec 29, 2009 6.150 6.583 6.107 6.430 4,597,310 +0.36(+5.87%)
Dec 28, 2009 6.650 6.650 6.006 6.074 2,378,608 -0.33(-5.17%)
Dec 24, 2009 6.065 6.633 6.065 6.404 3,227,119 +0.38(+6.34%)
Dec 23, 2009 6.650 6.786 5.980 6.023 6,637,254 -0.87(-12.56%)
Dec 22, 2009 5.480 6.947 5.471 6.888 11,446,023 +1.41(+25.70%)
Dec 21, 2009 5.276 5.480 5.191 5.480 2,024,307 +0.25(+4.87%)
Dec 18, 2009 5.285 5.446 5.056 5.225 2,710,517 -0.04(-0.81%)
Dec 17, 2009 5.395 5.429 5.200 5.268 1,371,348 -0.15(-2.82%)
Dec 16, 2009 5.319 5.548 5.259 5.420 2,328,330 +0.18(+3.40%)
Dec 15, 2009 5.548 5.548 5.221 5.242 2,114,954 -0.34(-6.08%)
Dec 14, 2009 5.454 5.599 5.429 5.582 2,711,798 +0.24(+4.44%)
Dec 11, 2009 5.149 5.353 5.005 5.344 2,185,278 +0.31(+6.06%)
Dec 10, 2009 5.225 5.259 4.886 5.039 3,315,841 -0.12(-2.30%)
Dec 09, 2009 5.361 5.471 4.988 5.157 3,877,890 -0.17(-3.18%)
Dec 08, 2009 5.293 5.548 5.217 5.327 4,717,728 -0.07(-1.26%)
Dec 07, 2009 5.098 5.480 4.979 5.395 6,965,218 +0.25(+4.95%)
Dec 04, 2009 4.886 5.157 4.632 5.140 7,134,092 +0.50(+10.79%)
Dec 03, 2009 4.564 5.039 4.504 4.640 7,751,629 +0.24(+5.39%)
Dec 02, 2009 4.547 4.742 4.377 4.402 4,790,065 -0.25(-5.46%)
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.