Radian Group Inc (NY: RDN )

35.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.974 6.059 5.746 6.008 1,647,135 -0.09(-1.52%)
Feb 28, 2008 6.244 6.337 6.033 6.101 1,085,885 -0.19(-2.95%)
Feb 27, 2008 6.649 6.835 6.210 6.286 1,724,771 -0.43(-6.41%)
Feb 26, 2008 6.793 6.919 6.506 6.717 1,669,507 -0.08(-1.24%)
Feb 25, 2008 6.447 6.877 6.143 6.801 1,556,411 +0.36(+5.64%)
Feb 22, 2008 6.286 6.497 5.949 6.438 1,080,180 +0.24(+3.81%)
Feb 21, 2008 6.582 6.658 6.185 6.202 816,047 -0.35(-5.41%)
Feb 20, 2008 6.396 6.624 6.185 6.556 2,111,708 +0.20(+3.19%)
Feb 19, 2008 6.911 6.911 6.286 6.354 2,464,036 -0.50(-7.27%)
Feb 18, 2008 6.126 6.919 5.881 6.852 0 +0.00(+0.00%)
Feb 15, 2008 6.126 6.919 5.881 6.852 4,742,327 +1.01(+17.34%)
Feb 14, 2008 6.185 6.295 5.746 5.839 3,831,730 -0.35(-5.59%)
Feb 13, 2008 6.759 6.869 5.738 6.185 4,024,019 -0.68(-9.95%)
Feb 12, 2008 7.206 7.426 6.793 6.869 1,239,703 -0.29(-4.01%)
Feb 11, 2008 7.130 7.265 6.767 7.155 2,256,444 +0.13(+1.80%)
Feb 08, 2008 7.366 7.426 6.750 7.029 1,189,217 -0.39(-5.23%)
Feb 07, 2008 7.046 7.527 6.885 7.417 1,447,856 +0.41(+5.90%)
Feb 06, 2008 7.198 7.442 6.590 7.004 1,757,872 -0.15(-2.12%)
Feb 05, 2008 7.620 7.788 7.088 7.155 1,566,750 -0.60(-7.73%)
Feb 04, 2008 8.354 8.354 7.729 7.755 1,311,626 -0.60(-7.17%)
Feb 01, 2008 8.008 8.438 7.510 8.354 2,746,635 +0.65(+8.43%)
Jan 31, 2008 6.987 7.805 6.793 7.704 3,838,227 +0.60(+8.43%)
Jan 30, 2008 7.392 7.873 7.020 7.105 2,505,114 -0.46(-6.13%)
Jan 29, 2008 7.426 7.932 7.096 7.569 2,623,362 +0.23(+3.10%)
Jan 28, 2008 6.860 7.510 6.548 7.341 2,281,981 +0.44(+6.36%)
Jan 25, 2008 7.130 7.358 6.455 6.902 3,801,220 +0.14(+2.00%)
Jan 24, 2008 6.202 6.945 6.092 6.767 5,409,457 +0.78(+12.96%)
Jan 23, 2008 4.852 6.497 4.590 5.991 7,611,195 +0.89(+17.55%)
Jan 22, 2008 5.029 5.459 4.633 5.097 4,730,333 +0.03(+0.67%)
Jan 21, 2008 5.561 5.704 4.852 5.063 0 +0.00(+0.00%)
Jan 18, 2008 5.561 5.704 4.852 5.063 4,822,711 -0.31(-5.81%)
Jan 17, 2008 6.329 6.472 5.063 5.375 9,286,591 -1.27(-19.06%)
Jan 16, 2008 7.172 7.172 6.506 6.641 3,033,661 -0.80(-10.77%)
Jan 15, 2008 7.679 7.679 7.392 7.442 2,089,398 -0.49(-6.17%)
Jan 14, 2008 7.535 8.033 7.388 7.932 2,739,285 +0.43(+5.74%)
Jan 11, 2008 7.307 7.966 6.961 7.501 3,141,375 +0.12(+1.60%)
Jan 10, 2008 7.037 7.670 6.590 7.383 4,304,855 +0.31(+4.42%)
Jan 09, 2008 7.940 8.016 6.269 7.071 6,663,371 -0.76(-9.70%)
Jan 08, 2008 8.607 8.717 7.704 7.831 4,988,293 -0.70(-8.21%)
Jan 07, 2008 9.037 9.037 8.354 8.531 1,931,303 +0.00(+0.00%)
Jan 04, 2008 9.029 9.029 8.438 8.531 2,101,543 -0.61(-6.65%)
Jan 03, 2008 10.02 10.06 8.987 9.138 2,250,415 -0.66(-6.72%)
Jan 02, 2008 9.856 10.49 9.721 9.797 1,907,861 -0.06(-0.60%)
Jan 01, 2008 9.763 9.991 9.240 9.856 0 +0.00(+0.00%)
Dec 31, 2007 9.763 9.991 9.240 9.856 2,929,553 -0.02(-0.17%)
Dec 28, 2007 10.05 10.24 9.712 9.873 2,119,191 -0.16(-1.60%)
Dec 27, 2007 10.27 10.46 9.965 10.03 2,125,746 -0.30(-2.86%)
Dec 26, 2007 9.788 10.43 9.788 10.33 2,925,867 +0.49(+4.97%)
Dec 24, 2007 9.375 9.982 9.206 9.839 1,208,302 +0.50(+5.33%)
Dec 21, 2007 9.476 9.746 9.088 9.341 3,726,546 +0.18(+1.93%)
Dec 20, 2007 9.307 9.324 8.649 9.164 3,009,281 -0.08(-0.91%)
Dec 19, 2007 9.189 9.898 9.071 9.248 2,532,606 -0.13(-1.35%)
Dec 18, 2007 9.071 9.468 8.792 9.375 2,606,032 +0.37(+4.12%)
Dec 17, 2007 9.307 9.780 8.877 9.003 2,803,765 +0.04(+0.47%)
Dec 14, 2007 9.223 9.678 8.902 8.961 1,689,603 -0.36(-3.89%)
Dec 13, 2007 9.704 9.729 8.927 9.324 1,865,991 -0.41(-4.25%)
Dec 12, 2007 10.52 10.67 9.333 9.738 2,370,929 -0.06(-0.60%)
Dec 11, 2007 11.04 11.26 9.780 9.797 4,088,597 -1.23(-11.17%)
Dec 10, 2007 9.948 11.60 9.569 11.03 6,601,728 +1.09(+10.95%)
Dec 07, 2007 9.889 10.42 9.273 9.940 3,363,775 +0.09(+0.94%)
Dec 06, 2007 8.944 10.11 8.649 9.847 4,244,333 +0.95(+10.62%)
Dec 05, 2007 9.012 9.417 8.438 8.902 4,091,454 +0.11(+1.25%)
Dec 04, 2007 9.552 9.611 8.742 8.792 2,394,148 -0.89(-9.23%)
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.