Radian Group Inc (NY: RDN )

35.09 -0.34 (-0.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.973 6.058 5.746 6.007 1,647,361 -0.09(-1.52%)
Feb 28, 2008 6.243 6.336 6.032 6.100 1,086,034 -0.19(-2.95%)
Feb 27, 2008 6.648 6.834 6.210 6.285 1,725,008 -0.43(-6.41%)
Feb 26, 2008 6.792 6.918 6.505 6.716 1,669,737 -0.08(-1.24%)
Feb 25, 2008 6.446 6.876 6.142 6.800 1,556,625 +0.36(+5.64%)
Feb 22, 2008 6.285 6.496 5.948 6.437 1,080,328 +0.24(+3.81%)
Feb 21, 2008 6.581 6.657 6.184 6.201 816,159 -0.35(-5.41%)
Feb 20, 2008 6.395 6.623 6.184 6.555 2,111,998 +0.20(+3.19%)
Feb 19, 2008 6.910 6.910 6.285 6.353 2,464,374 -0.50(-7.27%)
Feb 18, 2008 6.125 6.918 5.881 6.851 0 +0.00(+0.00%)
Feb 15, 2008 6.125 6.918 5.881 6.851 4,742,979 +1.01(+17.34%)
Feb 14, 2008 6.184 6.294 5.746 5.838 3,832,257 -0.35(-5.59%)
Feb 13, 2008 6.758 6.868 5.737 6.184 4,024,573 -0.68(-9.95%)
Feb 12, 2008 7.205 7.424 6.792 6.868 1,239,873 -0.29(-4.01%)
Feb 11, 2008 7.129 7.264 6.766 7.154 2,256,755 +0.13(+1.80%)
Feb 08, 2008 7.365 7.424 6.750 7.028 1,189,381 -0.39(-5.23%)
Feb 07, 2008 7.045 7.526 6.885 7.416 1,448,055 +0.41(+5.90%)
Feb 06, 2008 7.197 7.441 6.589 7.003 1,758,114 -0.15(-2.12%)
Feb 05, 2008 7.619 7.787 7.087 7.154 1,566,966 -0.60(-7.73%)
Feb 04, 2008 8.353 8.353 7.728 7.754 1,311,806 -0.60(-7.17%)
Feb 01, 2008 8.007 8.437 7.509 8.353 2,747,013 +0.65(+8.43%)
Jan 31, 2008 6.986 7.804 6.792 7.703 3,838,755 +0.60(+8.43%)
Jan 30, 2008 7.391 7.872 7.020 7.104 2,505,458 -0.46(-6.13%)
Jan 29, 2008 7.424 7.931 7.095 7.568 2,623,723 +0.23(+3.10%)
Jan 28, 2008 6.859 7.509 6.547 7.340 2,282,295 +0.44(+6.36%)
Jan 25, 2008 7.129 7.357 6.454 6.901 3,801,742 +0.13(+2.00%)
Jan 24, 2008 6.201 6.944 6.091 6.766 5,410,201 +0.78(+12.96%)
Jan 23, 2008 4.851 6.496 4.590 5.990 7,612,242 +0.89(+17.55%)
Jan 22, 2008 5.028 5.459 4.632 5.096 4,730,984 +0.03(+0.67%)
Jan 21, 2008 5.560 5.703 4.851 5.062 0 +0.00(+0.00%)
Jan 18, 2008 5.560 5.703 4.851 5.062 4,823,374 -0.31(-5.81%)
Jan 17, 2008 6.328 6.471 5.062 5.374 9,287,868 -1.27(-19.06%)
Jan 16, 2008 7.171 7.171 6.505 6.640 3,034,078 -0.80(-10.77%)
Jan 15, 2008 7.678 7.678 7.391 7.441 2,089,685 -0.49(-6.17%)
Jan 14, 2008 7.534 8.032 7.387 7.931 2,739,662 +0.43(+5.74%)
Jan 11, 2008 7.306 7.964 6.960 7.500 3,141,807 +0.12(+1.60%)
Jan 10, 2008 7.036 7.669 6.589 7.382 4,305,447 +0.31(+4.42%)
Jan 09, 2008 7.939 8.015 6.269 7.070 6,664,288 -0.76(-9.70%)
Jan 08, 2008 8.606 8.715 7.703 7.829 4,988,979 -0.70(-8.21%)
Jan 07, 2008 9.036 9.036 8.353 8.530 1,931,568 +0.00(+0.00%)
Jan 04, 2008 9.027 9.027 8.437 8.530 2,101,832 -0.61(-6.65%)
Jan 03, 2008 10.01 10.06 8.985 9.137 2,250,724 -0.66(-6.72%)
Jan 02, 2008 9.854 10.49 9.719 9.795 1,908,124 -0.06(-0.60%)
Jan 01, 2008 9.762 9.989 9.238 9.854 0 +0.00(+0.00%)
Dec 31, 2007 9.762 9.989 9.238 9.854 2,929,956 -0.02(-0.17%)
Dec 28, 2007 10.05 10.24 9.711 9.871 2,119,483 -0.16(-1.60%)
Dec 27, 2007 10.27 10.46 9.964 10.03 2,126,039 -0.30(-2.86%)
Dec 26, 2007 9.787 10.43 9.787 10.33 2,926,270 +0.49(+4.97%)
Dec 24, 2007 9.373 9.981 9.205 9.837 1,208,469 +0.50(+5.33%)
Dec 21, 2007 9.475 9.745 9.087 9.340 3,727,059 +0.18(+1.93%)
Dec 20, 2007 9.306 9.323 8.648 9.162 3,009,695 -0.08(-0.91%)
Dec 19, 2007 9.188 9.896 9.070 9.247 2,532,954 -0.13(-1.35%)
Dec 18, 2007 9.070 9.466 8.791 9.373 2,606,391 +0.37(+4.12%)
Dec 17, 2007 9.306 9.778 8.876 9.002 2,804,150 +0.04(+0.47%)
Dec 14, 2007 9.222 9.677 8.901 8.960 1,689,835 -0.36(-3.89%)
Dec 13, 2007 9.702 9.728 8.926 9.323 1,866,248 -0.41(-4.25%)
Dec 12, 2007 10.52 10.67 9.331 9.736 2,371,255 -0.06(-0.60%)
Dec 11, 2007 11.04 11.26 9.778 9.795 4,089,159 -1.23(-11.17%)
Dec 10, 2007 9.947 11.60 9.567 11.03 6,602,636 +1.09(+10.95%)
Dec 07, 2007 9.888 10.42 9.272 9.939 3,364,238 +0.09(+0.94%)
Dec 06, 2007 8.943 10.11 8.648 9.846 4,244,916 +0.94(+10.62%)
Dec 05, 2007 9.011 9.416 8.437 8.901 4,092,017 +0.11(+1.25%)
Dec 04, 2007 9.551 9.610 8.741 8.791 2,394,477 -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.