Radian Group Inc (NY: RDN )

33.47 +0.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.135 6.170 5.971 6.101 3,288,430 +0.02(+0.28%)
Feb 25, 2011 6.161 6.187 5.988 6.083 3,095,984 -0.01(-0.14%)
Feb 24, 2011 5.910 6.170 5.910 6.092 6,090,503 +0.17(+2.92%)
Feb 23, 2011 6.075 6.152 5.876 5.919 5,438,349 -0.14(-2.28%)
Feb 22, 2011 6.230 6.308 6.014 6.057 5,931,149 -0.32(-5.01%)
Feb 18, 2011 6.446 6.455 6.291 6.377 4,773,728 -0.10(-1.60%)
Feb 17, 2011 6.550 6.636 6.463 6.481 4,770,781 -0.09(-1.32%)
Feb 16, 2011 6.731 6.844 6.524 6.567 5,346,514 -0.08(-1.14%)
Feb 15, 2011 6.677 6.859 6.625 6.643 6,882,910 -0.07(-1.03%)
Feb 14, 2011 6.988 7.031 6.669 6.712 5,990,791 -0.22(-3.24%)
Feb 11, 2011 6.522 7.083 6.461 6.936 25,888,104 +0.82(+13.42%)
Feb 10, 2011 6.004 6.194 5.995 6.116 4,197,427 +0.09(+1.43%)
Feb 09, 2011 6.254 6.375 6.029 6.029 6,272,067 -0.19(-3.06%)
Feb 08, 2011 5.874 6.263 5.822 6.219 8,074,772 +0.35(+5.88%)
Feb 07, 2011 5.900 5.986 5.813 5.874 6,697,601 -0.02(-0.29%)
Feb 04, 2011 6.133 6.211 5.874 5.891 8,276,584 -0.25(-4.08%)
Feb 03, 2011 5.788 6.211 5.684 6.142 27,120,662 -0.21(-3.27%)
Feb 02, 2011 6.401 6.487 6.245 6.349 10,294,425 -0.13(-2.00%)
Feb 01, 2011 6.306 6.634 6.245 6.479 8,933,402 +0.28(+4.46%)
Jan 31, 2011 6.142 6.340 6.124 6.202 5,330,804 +0.13(+2.13%)
Jan 28, 2011 6.401 6.479 6.073 6.073 6,441,788 -0.36(-5.64%)
Jan 27, 2011 6.349 6.582 6.315 6.435 4,661,006 +0.04(+0.68%)
Jan 26, 2011 6.479 6.548 6.323 6.392 5,276,548 -0.07(-1.07%)
Jan 25, 2011 6.600 6.625 6.107 6.461 16,683,754 -0.19(-2.86%)
Jan 24, 2011 6.764 6.876 6.556 6.651 7,308,016 -0.14(-2.04%)
Jan 21, 2011 6.911 7.101 6.703 6.790 9,094,021 -0.03(-0.38%)
Jan 20, 2011 7.049 7.377 6.781 6.816 11,751,629 -0.26(-3.66%)
Jan 19, 2011 8.042 8.042 6.936 7.075 23,442,500 -1.25(-15.04%)
Jan 18, 2011 8.284 8.344 8.103 8.327 3,595,217 +0.05(+0.63%)
Jan 14, 2011 8.068 8.405 8.068 8.275 4,773,792 +0.16(+2.02%)
Jan 13, 2011 8.111 8.163 7.999 8.111 3,129,324 +0.00(+0.00%)
Jan 12, 2011 8.224 8.258 7.999 8.111 6,307,833 +0.03(+0.43%)
Jan 11, 2011 7.723 8.154 7.723 8.077 11,497,663 +0.41(+5.41%)
Jan 10, 2011 7.645 7.748 7.602 7.662 3,055,619 -0.09(-1.11%)
Jan 07, 2011 7.740 7.852 7.636 7.748 4,135,300 +0.06(+0.79%)
Jan 06, 2011 7.835 7.947 7.602 7.688 8,501,109 -0.11(-1.44%)
Jan 05, 2011 7.463 7.904 7.368 7.800 8,449,873 +0.30(+4.03%)
Jan 04, 2011 7.550 7.705 7.265 7.498 7,965,993 +0.04(+0.58%)
Jan 03, 2011 7.101 7.481 7.101 7.455 7,114,821 +0.48(+6.94%)
Dec 31, 2010 7.040 7.075 6.936 6.971 2,745,597 -0.10(-1.34%)
Dec 30, 2010 7.040 7.187 7.014 7.066 2,522,908 -0.01(-0.12%)
Dec 29, 2010 7.057 7.213 6.997 7.075 5,233,548 +0.15(+2.12%)
Dec 28, 2010 7.023 7.023 6.910 6.928 1,762,166 -0.08(-1.11%)
Dec 27, 2010 6.919 7.040 6.867 7.006 1,291,809 +0.06(+0.87%)
Dec 23, 2010 7.014 7.118 6.902 6.945 2,453,342 -0.08(-1.11%)
Dec 22, 2010 7.006 7.135 6.954 7.023 3,158,353 +0.06(+0.87%)
Dec 21, 2010 6.764 6.997 6.729 6.962 3,907,859 +0.28(+4.13%)
Dec 20, 2010 6.841 6.841 6.574 6.686 4,116,415 -0.03(-0.51%)
Dec 17, 2010 6.833 6.850 6.669 6.721 5,434,053 -0.01(-0.13%)
Dec 16, 2010 6.790 6.867 6.703 6.729 2,437,290 -0.02(-0.26%)
Dec 15, 2010 6.841 6.980 6.712 6.746 3,743,941 -0.06(-0.89%)
Dec 14, 2010 6.919 6.980 6.781 6.807 4,358,508 -0.11(-1.62%)
Dec 13, 2010 7.006 7.135 6.863 6.919 7,479,842 +0.04(+0.63%)
Dec 10, 2010 6.841 6.902 6.738 6.876 4,437,429 +0.11(+1.66%)
Dec 09, 2010 6.911 6.945 6.686 6.764 5,129,836 -0.09(-1.26%)
Dec 08, 2010 6.427 7.014 6.427 6.850 13,086,547 +0.46(+7.16%)
Dec 07, 2010 6.625 6.651 6.384 6.392 6,260,104 -0.01(-0.13%)
Dec 06, 2010 6.461 6.522 6.401 6.401 3,147,128 -0.09(-1.33%)
Dec 03, 2010 6.522 6.625 6.401 6.487 4,934,191 -0.10(-1.57%)
Dec 02, 2010 6.366 6.630 6.323 6.591 8,633,740 +0.25(+3.95%)
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.