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, 2003 29.36 29.74 29.22 29.42 504,617 +0.07(+0.23%)
Feb 27, 2003 28.98 29.74 28.87 29.36 521,919 +0.58(+2.02%)
Feb 26, 2003 28.99 28.99 28.68 28.77 732,631 -0.21(-0.73%)
Feb 25, 2003 28.86 29.11 28.49 28.98 625,498 +0.00(+0.00%)
Feb 24, 2003 29.49 29.49 28.77 28.98 1,012,790 -0.68(-2.28%)
Feb 21, 2003 29.50 29.79 29.36 29.66 1,059,601 +0.16(+0.54%)
Feb 20, 2003 29.45 29.62 29.25 29.50 802,078 +0.06(+0.20%)
Feb 19, 2003 29.83 29.87 29.15 29.44 458,279 -0.36(-1.22%)
Feb 18, 2003 28.69 30.08 28.69 29.80 415,260 +0.52(+1.79%)
Feb 14, 2003 28.69 29.45 28.69 29.28 532,941 +0.58(+2.03%)
Feb 13, 2003 29.10 29.62 28.43 28.70 790,583 -0.57(-1.93%)
Feb 12, 2003 29.37 29.74 29.18 29.26 781,339 -0.06(-0.20%)
Feb 11, 2003 29.70 29.87 29.20 29.32 567,902 -0.27(-0.91%)
Feb 10, 2003 29.24 29.69 29.19 29.59 542,777 +0.41(+1.39%)
Feb 07, 2003 29.49 29.53 29.07 29.19 780,391 +0.08(+0.29%)
Feb 06, 2003 30.21 30.22 29.09 29.10 1,125,967 -1.19(-3.93%)
Feb 05, 2003 30.46 30.63 30.10 30.29 739,031 +0.01(+0.03%)
Feb 04, 2003 30.99 30.99 29.75 30.28 584,493 -0.71(-2.29%)
Feb 03, 2003 31.14 31.22 30.71 30.99 614,476 -0.14(-0.46%)
Jan 31, 2003 30.17 31.29 30.16 31.14 786,079 +0.94(+3.10%)
Jan 30, 2003 30.70 31.04 30.18 30.20 405,424 -0.51(-1.68%)
Jan 29, 2003 30.25 30.75 30.11 30.71 718,291 +0.28(+0.92%)
Jan 28, 2003 30.59 30.76 30.14 30.44 767,829 +0.03(+0.08%)
Jan 27, 2003 30.84 31.07 30.04 30.41 1,100,843 -0.43(-1.40%)
Jan 24, 2003 31.73 31.74 30.66 30.84 658,562 -1.05(-3.28%)
Jan 23, 2003 31.68 31.90 31.09 31.89 1,688,773 +0.20(+0.64%)
Jan 22, 2003 32.85 32.87 31.65 31.68 1,024,641 -1.16(-3.54%)
Jan 21, 2003 33.88 33.88 32.77 32.85 549,651 -0.86(-2.55%)
Jan 17, 2003 34.22 34.30 33.67 33.71 549,769 -0.64(-1.87%)
Jan 16, 2003 34.19 34.81 34.19 34.35 1,445,471 +0.18(+0.52%)
Jan 15, 2003 34.88 34.88 34.12 34.17 770,791 -0.71(-2.03%)
Jan 14, 2003 34.49 34.88 34.05 34.88 837,157 +0.50(+1.45%)
Jan 13, 2003 35.10 35.10 34.35 34.39 638,297 +0.00(+0.00%)
Jan 10, 2003 33.75 34.76 33.69 34.39 620,520 +0.21(+0.62%)
Jan 09, 2003 33.33 34.32 33.33 34.17 679,183 +0.85(+2.56%)
Jan 08, 2003 33.20 33.67 32.70 33.32 988,851 -0.05(-0.15%)
Jan 07, 2003 33.96 34.01 33.33 33.37 415,616 -0.59(-1.74%)
Jan 06, 2003 32.77 34.17 32.77 33.96 788,805 +1.19(+3.63%)
Jan 03, 2003 32.57 33.11 32.49 32.77 659,036 +0.13(+0.39%)
Jan 02, 2003 31.56 32.66 31.35 32.65 518,720 +1.30(+4.15%)
Dec 31, 2002 31.25 31.78 31.22 31.35 601,084 +0.24(+0.79%)
Dec 30, 2002 30.22 31.22 30.04 31.10 586,389 +0.97(+3.22%)
Dec 27, 2002 30.67 30.74 30.00 30.13 303,149 -0.54(-1.76%)
Dec 26, 2002 30.88 31.16 30.59 30.67 376,033 -0.19(-0.63%)
Dec 24, 2002 30.76 30.95 30.46 30.87 199,927 -0.08(-0.27%)
Dec 23, 2002 31.01 31.22 30.78 30.95 449,036 -0.06(-0.19%)
Dec 20, 2002 30.97 31.31 30.84 31.01 945,357 +0.06(+0.19%)
Dec 19, 2002 31.95 32.28 30.88 30.95 693,286 -0.79(-2.50%)
Dec 18, 2002 31.73 31.89 31.56 31.74 655,836 +0.05(+0.16%)
Dec 17, 2002 32.06 32.28 31.65 31.69 467,286 -0.13(-0.42%)
Dec 16, 2002 31.05 32.02 31.05 31.83 771,265 +0.79(+2.56%)
Dec 13, 2002 31.83 31.83 31.01 31.04 1,120,516 -0.95(-2.98%)
Dec 12, 2002 32.66 32.69 31.78 31.99 622,772 -0.62(-1.89%)
Dec 11, 2002 31.81 33.19 31.79 32.60 727,535 +0.79(+2.49%)
Dec 10, 2002 31.95 32.10 31.45 31.81 848,534 -0.06(-0.19%)
Dec 09, 2002 32.19 32.47 31.78 31.87 692,456 -0.40(-1.23%)
Dec 06, 2002 32.49 32.65 32.18 32.27 466,338 -0.56(-1.70%)
Dec 05, 2002 33.37 33.47 32.64 32.82 328,036 -0.46(-1.39%)
Dec 04, 2002 33.19 33.50 32.55 33.29 752,896 +0.11(+0.33%)
Dec 03, 2002 34.61 34.73 33.15 33.18 769,251 -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.