Radian Group Inc (NY: RDN )

35.43 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 48.58 48.97 48.12 48.48 1,894,033 -0.25(-0.52%)
Feb 27, 2007 49.95 50.30 47.91 48.73 2,326,478 -1.52(-3.02%)
Feb 26, 2007 51.33 51.35 49.73 50.25 1,672,517 -0.82(-1.60%)
Feb 23, 2007 51.75 51.82 49.94 51.07 2,539,915 -0.68(-1.32%)
Feb 22, 2007 52.69 53.12 51.48 51.75 1,568,248 -0.94(-1.78%)
Feb 21, 2007 52.84 53.15 52.26 52.69 1,522,148 -0.63(-1.19%)
Feb 20, 2007 52.97 53.55 52.29 53.32 1,140,307 +0.40(+0.75%)
Feb 16, 2007 52.91 53.12 52.53 52.92 1,011,249 -0.08(-0.14%)
Feb 15, 2007 52.99 53.33 52.49 53.00 1,349,596 -0.10(-0.19%)
Feb 14, 2007 52.22 54.09 52.19 53.10 2,651,581 +0.87(+1.66%)
Feb 13, 2007 51.47 52.32 51.32 52.23 1,873,856 +0.83(+1.61%)
Feb 12, 2007 52.59 52.86 50.71 51.40 2,205,765 -1.10(-2.09%)
Feb 09, 2007 53.16 53.96 52.36 52.50 3,251,097 -0.62(-1.16%)
Feb 08, 2007 54.65 54.65 52.53 53.12 2,777,766 -1.77(-3.23%)
Feb 07, 2007 55.48 55.90 54.75 54.89 2,669,921 -1.23(-2.20%)
Feb 06, 2007 55.69 56.83 55.35 56.12 5,615,972 +4.78(+9.32%)
Feb 05, 2007 51.72 51.72 51.16 51.34 765,458 -0.37(-0.72%)
Feb 02, 2007 51.46 51.94 51.16 51.71 862,281 +0.41(+0.81%)
Feb 01, 2007 50.93 51.40 50.80 51.30 879,821 +0.48(+0.95%)
Jan 31, 2007 50.08 50.81 49.95 50.81 925,566 +0.73(+1.47%)
Jan 30, 2007 49.49 50.25 49.49 50.08 912,056 +0.13(+0.25%)
Jan 29, 2007 50.15 50.52 49.67 49.95 1,180,364 -0.16(-0.32%)
Jan 26, 2007 50.12 50.36 49.86 50.11 1,318,310 +0.11(+0.22%)
Jan 25, 2007 51.01 51.07 49.98 50.00 1,650,850 -1.08(-2.11%)
Jan 24, 2007 49.30 52.74 49.29 51.08 3,522,604 +2.79(+5.78%)
Jan 23, 2007 47.82 48.42 47.72 48.29 1,061,735 +0.47(+0.99%)
Jan 22, 2007 47.95 47.98 47.69 47.82 986,954 -0.03(-0.07%)
Jan 19, 2007 48.14 48.14 47.68 47.85 837,987 -0.03(-0.07%)
Jan 18, 2007 47.54 48.05 47.53 47.89 900,916 +0.39(+0.82%)
Jan 17, 2007 47.48 47.70 47.35 47.50 1,060,905 +0.05(+0.11%)
Jan 16, 2007 47.58 47.65 47.30 47.45 1,195,888 -0.08(-0.16%)
Jan 12, 2007 47.62 47.80 47.33 47.52 705,611 +0.02(+0.04%)
Jan 11, 2007 46.00 47.83 45.55 47.51 1,628,214 +1.51(+3.28%)
Jan 10, 2007 45.76 46.14 45.56 46.00 1,616,600 +0.06(+0.13%)
Jan 09, 2007 46.16 46.33 45.90 45.94 908,264 -0.22(-0.48%)
Jan 08, 2007 46.60 46.60 45.77 46.16 832,417 -0.46(-1.00%)
Jan 05, 2007 46.79 46.87 46.43 46.62 1,016,464 -0.25(-0.54%)
Jan 04, 2007 46.56 46.90 46.48 46.87 929,358 +0.31(+0.67%)
Jan 03, 2007 45.70 47.19 45.66 46.56 1,107,006 +1.07(+2.36%)
Dec 29, 2006 45.82 45.82 45.46 45.49 627,868 -0.36(-0.79%)
Dec 28, 2006 46.00 46.16 45.79 45.85 420,119 -0.40(-0.86%)
Dec 27, 2006 45.97 46.34 45.84 46.25 583,545 +0.34(+0.74%)
Dec 26, 2006 45.34 45.97 45.34 45.91 222,325 +0.41(+0.89%)
Dec 22, 2006 45.68 45.87 45.38 45.51 317,133 -0.19(-0.42%)
Dec 21, 2006 45.82 46.04 45.60 45.70 736,305 -0.24(-0.53%)
Dec 20, 2006 45.57 46.08 45.30 45.95 848,534 +0.56(+1.23%)
Dec 19, 2006 44.90 45.57 44.79 45.39 765,933 +0.28(+0.62%)
Dec 18, 2006 45.22 45.45 45.04 45.11 1,920,935 -0.09(-0.21%)
Dec 15, 2006 45.65 45.89 45.19 45.20 936,469 -0.13(-0.30%)
Dec 14, 2006 44.90 45.46 44.82 45.34 1,645,636 +0.42(+0.94%)
Dec 13, 2006 45.53 45.59 44.87 44.92 1,117,909 -0.38(-0.84%)
Dec 12, 2006 45.31 45.44 45.03 45.30 754,911 +0.08(+0.19%)
Dec 11, 2006 45.61 45.82 44.47 45.21 1,005,679 -0.51(-1.13%)
Dec 08, 2006 46.33 46.38 45.60 45.73 2,167,437 -0.69(-1.49%)
Dec 07, 2006 45.56 48.01 45.40 46.42 3,398,405 +0.84(+1.85%)
Dec 06, 2006 45.35 45.74 45.35 45.57 604,521 +0.22(+0.48%)
Dec 05, 2006 45.47 45.54 45.08 45.35 750,289 -0.13(-0.28%)
Dec 04, 2006 45.05 45.68 45.01 45.48 677,405 +0.35(+0.79%)
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.