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 28, 2003 29.36 29.73 29.22 29.42 504,686 +0.07(+0.23%)
Feb 27, 2003 28.98 29.74 28.86 29.35 521,991 +0.58(+2.02%)
Feb 26, 2003 28.99 28.99 28.68 28.77 732,732 -0.21(-0.73%)
Feb 25, 2003 28.85 29.11 28.48 28.98 625,584 +0.00(+0.00%)
Feb 24, 2003 29.49 29.49 28.77 28.98 1,012,929 -0.68(-2.28%)
Feb 21, 2003 29.50 29.78 29.36 29.66 1,059,747 +0.16(+0.54%)
Feb 20, 2003 29.44 29.61 29.25 29.50 802,189 +0.06(+0.20%)
Feb 19, 2003 29.82 29.87 29.14 29.44 458,342 -0.36(-1.22%)
Feb 18, 2003 28.69 30.08 28.69 29.80 415,317 +0.52(+1.79%)
Feb 14, 2003 28.69 29.44 28.69 29.28 533,014 +0.58(+2.03%)
Feb 13, 2003 29.10 29.61 28.42 28.69 790,691 -0.57(-1.93%)
Feb 12, 2003 29.37 29.74 29.17 29.26 781,446 -0.06(-0.20%)
Feb 11, 2003 29.70 29.87 29.20 29.32 567,980 -0.27(-0.91%)
Feb 10, 2003 29.23 29.69 29.18 29.59 542,852 +0.41(+1.39%)
Feb 07, 2003 29.49 29.53 29.07 29.18 780,498 +0.08(+0.29%)
Feb 06, 2003 30.20 30.21 29.09 29.10 1,126,122 -1.19(-3.93%)
Feb 05, 2003 30.46 30.63 30.09 30.29 739,132 +0.01(+0.03%)
Feb 04, 2003 30.99 30.99 29.75 30.28 584,573 -0.71(-2.29%)
Feb 03, 2003 31.13 31.22 30.71 30.99 614,561 -0.14(-0.46%)
Jan 31, 2003 30.17 31.28 30.15 31.13 786,187 +0.94(+3.10%)
Jan 30, 2003 30.69 31.04 30.18 30.20 405,479 -0.51(-1.68%)
Jan 29, 2003 30.25 30.74 30.10 30.71 718,390 +0.28(+0.91%)
Jan 28, 2003 30.58 30.75 30.14 30.43 767,934 +0.03(+0.08%)
Jan 27, 2003 30.84 31.06 30.04 30.41 1,100,994 -0.43(-1.40%)
Jan 24, 2003 31.72 31.73 30.66 30.84 658,653 -1.05(-3.28%)
Jan 23, 2003 31.68 31.90 31.09 31.88 1,689,006 +0.20(+0.64%)
Jan 22, 2003 32.84 32.86 31.65 31.68 1,024,782 -1.16(-3.54%)
Jan 21, 2003 33.87 33.87 32.77 32.84 549,727 -0.86(-2.55%)
Jan 17, 2003 34.21 34.30 33.66 33.71 549,845 -0.64(-1.87%)
Jan 16, 2003 34.19 34.80 34.19 34.35 1,445,670 +0.18(+0.52%)
Jan 15, 2003 34.88 34.88 34.12 34.17 770,897 -0.71(-2.03%)
Jan 14, 2003 34.49 34.88 34.04 34.88 837,272 +0.50(+1.45%)
Jan 13, 2003 35.10 35.10 34.35 34.38 638,385 +0.00(+0.00%)
Jan 10, 2003 33.75 34.76 33.69 34.38 620,606 +0.21(+0.62%)
Jan 09, 2003 33.33 34.31 33.33 34.17 679,276 +0.85(+2.56%)
Jan 08, 2003 33.20 33.66 32.69 33.32 988,987 -0.05(-0.15%)
Jan 07, 2003 33.96 34.00 33.33 33.37 415,673 -0.59(-1.74%)
Jan 06, 2003 32.77 34.17 32.77 33.96 788,914 +1.19(+3.63%)
Jan 03, 2003 32.57 33.11 32.48 32.77 659,127 +0.13(+0.39%)
Jan 02, 2003 31.55 32.65 31.34 32.64 518,791 +1.30(+4.15%)
Dec 31, 2002 31.24 31.77 31.22 31.34 601,167 +0.24(+0.79%)
Dec 30, 2002 30.21 31.22 30.04 31.10 586,470 +0.97(+3.22%)
Dec 27, 2002 30.67 30.74 29.99 30.13 303,191 -0.54(-1.76%)
Dec 26, 2002 30.88 31.16 30.58 30.67 376,085 -0.19(-0.63%)
Dec 24, 2002 30.75 30.95 30.46 30.86 199,954 -0.08(-0.27%)
Dec 23, 2002 31.01 31.22 30.78 30.95 449,097 -0.06(-0.19%)
Dec 20, 2002 30.96 31.31 30.84 31.01 945,487 +0.06(+0.19%)
Dec 19, 2002 31.95 32.27 30.88 30.95 693,381 -0.79(-2.50%)
Dec 18, 2002 31.72 31.88 31.55 31.74 655,927 +0.05(+0.16%)
Dec 17, 2002 32.06 32.27 31.65 31.69 467,350 -0.13(-0.42%)
Dec 16, 2002 31.05 32.02 31.05 31.82 771,372 +0.79(+2.56%)
Dec 13, 2002 31.82 31.82 31.01 31.03 1,120,670 -0.95(-2.98%)
Dec 12, 2002 32.65 32.68 31.77 31.98 622,858 -0.62(-1.89%)
Dec 11, 2002 31.81 33.18 31.79 32.60 727,635 +0.79(+2.49%)
Dec 10, 2002 31.95 32.09 31.44 31.81 848,651 -0.06(-0.19%)
Dec 09, 2002 32.19 32.47 31.77 31.87 692,551 -0.40(-1.23%)
Dec 06, 2002 32.48 32.64 32.18 32.26 466,402 -0.56(-1.70%)
Dec 05, 2002 33.37 33.47 32.63 32.82 328,082 -0.46(-1.39%)
Dec 04, 2002 33.18 33.49 32.54 33.28 753,000 +0.11(+0.33%)
Dec 03, 2002 34.61 34.73 33.15 33.17 769,357 -1.63(-4.68%)
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.