Radian Group Inc (NY: RDN )

35.43 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 48.25 48.45 47.37 47.89 853,630 -0.36(-0.75%)
Feb 27, 2006 47.45 48.41 47.43 48.25 464,679 +0.76(+1.60%)
Feb 24, 2006 47.75 47.80 47.14 47.49 421,423 -0.43(-0.90%)
Feb 23, 2006 47.46 48.06 46.60 47.92 641,260 +0.30(+0.62%)
Feb 22, 2006 46.87 47.78 46.54 47.62 911,108 +0.68(+1.46%)
Feb 21, 2006 47.59 47.71 46.63 46.94 518,246 -0.78(-1.63%)
Feb 17, 2006 47.78 47.87 47.25 47.72 517,535 -0.05(-0.11%)
Feb 16, 2006 48.01 48.13 47.56 47.77 349,250 -0.19(-0.39%)
Feb 15, 2006 48.11 48.51 47.80 47.95 567,783 -0.25(-0.53%)
Feb 14, 2006 46.83 48.38 46.37 48.21 874,370 +1.51(+3.23%)
Feb 13, 2006 46.94 47.08 46.01 46.70 481,744 -0.12(-0.25%)
Feb 10, 2006 47.00 47.25 46.55 46.81 422,015 -0.24(-0.50%)
Feb 09, 2006 46.97 47.46 46.60 47.05 561,739 +0.08(+0.18%)
Feb 08, 2006 47.45 47.45 46.56 46.97 638,652 -0.31(-0.66%)
Feb 07, 2006 46.79 47.84 46.66 47.28 907,197 +0.41(+0.86%)
Feb 06, 2006 47.13 47.30 46.78 46.87 493,358 -0.21(-0.45%)
Feb 03, 2006 47.21 47.51 46.92 47.08 527,252 -0.13(-0.27%)
Feb 02, 2006 47.50 47.91 46.60 47.21 792,360 -0.29(-0.60%)
Feb 01, 2006 48.14 48.30 47.35 47.50 521,445 -0.79(-1.64%)
Jan 31, 2006 47.27 48.65 47.27 48.29 735,831 +0.60(+1.26%)
Jan 30, 2006 48.05 48.64 47.59 47.69 742,349 -0.28(-0.58%)
Jan 27, 2006 47.79 48.14 47.51 47.97 667,569 +0.35(+0.73%)
Jan 26, 2006 46.97 47.83 46.97 47.62 798,997 +0.76(+1.62%)
Jan 25, 2006 47.03 47.57 46.59 46.87 823,529 -0.08(-0.18%)
Jan 24, 2006 47.69 47.97 46.92 46.95 918,218 -0.52(-1.10%)
Jan 23, 2006 47.63 47.97 47.24 47.47 663,184 -0.24(-0.51%)
Jan 20, 2006 49.28 49.28 47.48 47.72 1,395,578 -0.85(-1.75%)
Jan 19, 2006 48.31 49.36 48.26 48.57 1,140,781 -1.19(-2.39%)
Jan 18, 2006 49.36 50.01 49.24 49.76 971,430 -0.24(-0.49%)
Jan 17, 2006 50.21 50.21 49.80 50.00 937,891 -0.34(-0.67%)
Jan 13, 2006 49.95 50.63 49.94 50.34 1,057,113 +0.46(+0.91%)
Jan 12, 2006 49.62 50.30 49.07 49.89 1,166,024 -0.41(-0.82%)
Jan 11, 2006 50.74 50.78 49.95 50.30 877,451 -0.52(-1.03%)
Jan 10, 2006 49.15 50.99 49.03 50.82 1,256,803 +1.67(+3.40%)
Jan 09, 2006 49.15 49.47 49.00 49.15 523,460 +0.21(+0.43%)
Jan 06, 2006 48.69 49.43 48.69 48.94 1,353,863 +0.51(+1.05%)
Jan 05, 2006 48.59 48.77 48.05 48.43 1,125,256 -0.17(-0.35%)
Jan 04, 2006 48.90 49.19 48.51 48.60 1,134,381 -0.23(-0.47%)
Jan 03, 2006 47.92 48.91 47.56 48.83 1,285,364 -0.61(-1.23%)
Dec 30, 2005 50.38 50.38 49.36 49.44 655,599 -0.95(-1.89%)
Dec 29, 2005 49.91 50.95 49.88 50.39 1,030,092 +0.44(+0.88%)
Dec 28, 2005 49.45 50.46 49.32 49.95 759,059 +0.97(+1.98%)
Dec 27, 2005 49.35 49.88 48.98 48.98 307,534 -0.35(-0.72%)
Dec 23, 2005 49.30 49.64 49.20 49.34 227,658 +0.03(+0.07%)
Dec 22, 2005 48.60 49.30 48.59 49.30 409,927 +0.70(+1.44%)
Dec 21, 2005 48.70 49.20 48.16 48.60 558,302 +0.11(+0.23%)
Dec 20, 2005 47.51 48.66 47.51 48.49 401,987 +1.08(+2.28%)
Dec 19, 2005 48.09 48.11 47.30 47.41 452,709 -0.68(-1.40%)
Dec 16, 2005 48.43 48.84 48.06 48.09 753,015 -0.15(-0.31%)
Dec 15, 2005 49.03 49.03 47.76 48.24 374,848 -0.45(-0.92%)
Dec 14, 2005 48.51 49.19 48.32 48.69 936,943 +0.18(+0.37%)
Dec 13, 2005 47.96 48.93 47.90 48.51 875,199 +0.55(+1.14%)
Dec 12, 2005 47.76 48.05 47.61 47.96 508,883 +0.54(+1.14%)
Dec 09, 2005 47.66 47.78 46.78 47.42 536,733 -0.30(-0.62%)
Dec 08, 2005 47.89 48.08 47.57 47.72 665,554 -0.17(-0.35%)
Dec 07, 2005 47.39 48.01 47.38 47.89 912,174 +0.50(+1.05%)
Dec 06, 2005 47.84 47.99 47.25 47.39 365,249 -0.35(-0.72%)
Dec 05, 2005 48.05 48.05 47.19 47.73 801,012 -0.03(-0.05%)
Dec 02, 2005 47.64 47.87 47.18 47.76 533,652 +0.07(+0.14%)
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.