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 (%)
Nov 29, 2002 33.92 34.72 33.92 34.17 316,896 +0.40(+1.17%)
Nov 27, 2002 32.82 33.78 32.74 33.78 509,120 +0.97(+2.96%)
Nov 26, 2002 32.91 33.10 32.58 32.81 580,819 -0.17(-0.51%)
Nov 25, 2002 33.25 33.41 32.78 32.98 818,788 -0.06(-0.18%)
Nov 22, 2002 32.39 33.29 32.17 33.04 1,271,735 +0.65(+2.01%)
Nov 21, 2002 31.01 32.56 31.01 32.39 944,528 +1.50(+4.86%)
Nov 20, 2002 30.36 30.97 30.04 30.88 563,043 +0.52(+1.72%)
Nov 19, 2002 29.96 30.66 29.66 30.36 466,694 +0.39(+1.30%)
Nov 18, 2002 30.71 30.80 29.97 29.97 464,679 -0.68(-2.20%)
Nov 15, 2002 30.08 30.65 29.69 30.65 562,924 +0.60(+1.99%)
Nov 14, 2002 29.74 30.08 29.41 30.05 1,114,235 +1.11(+3.82%)
Nov 13, 2002 29.25 29.31 28.61 28.94 778,969 -0.38(-1.29%)
Nov 12, 2002 28.91 29.45 28.65 29.32 779,917 +0.42(+1.46%)
Nov 11, 2002 29.32 29.74 28.82 28.90 662,473 -0.42(-1.44%)
Nov 08, 2002 29.25 30.03 29.24 29.32 578,093 +0.05(+0.17%)
Nov 07, 2002 29.86 30.12 29.25 29.27 576,079 -0.57(-1.89%)
Nov 06, 2002 30.33 30.33 29.53 29.84 548,821 -0.21(-0.70%)
Nov 05, 2002 30.12 30.36 29.42 30.05 484,470 -0.17(-0.56%)
Nov 04, 2002 30.28 31.05 30.22 30.22 471,553 +0.18(+0.59%)
Nov 01, 2002 29.67 30.33 29.35 30.04 541,118 +0.28(+0.94%)
Oct 31, 2002 29.49 30.46 29.46 29.76 710,707 +0.30(+1.00%)
Oct 30, 2002 29.38 29.54 29.04 29.47 680,961 +0.10(+0.34%)
Oct 29, 2002 29.41 29.70 29.04 29.36 584,612 -0.44(-1.47%)
Oct 28, 2002 30.50 30.71 29.53 29.80 890,605 -0.31(-1.04%)
Oct 25, 2002 29.47 30.28 29.25 30.12 918,100 +0.65(+2.20%)
Oct 24, 2002 30.90 30.90 29.42 29.47 1,336,797 -1.43(-4.62%)
Oct 23, 2002 32.28 32.28 30.84 30.89 1,016,227 -1.53(-4.71%)
Oct 22, 2002 33.14 33.14 31.98 32.42 480,085 -0.71(-2.14%)
Oct 21, 2002 31.76 33.63 31.09 33.13 804,922 +1.38(+4.33%)
Oct 18, 2002 31.60 32.36 31.38 31.75 1,139,714 +0.02(+0.05%)
Oct 17, 2002 31.22 31.90 31.20 31.74 1,024,285 +1.49(+4.91%)
Oct 16, 2002 30.80 30.80 29.82 30.25 1,039,929 -1.05(-3.37%)
Oct 15, 2002 29.87 31.47 29.87 31.31 1,435,161 +2.61(+9.09%)
Oct 14, 2002 29.11 29.20 28.44 28.70 431,852 -0.41(-1.39%)
Oct 11, 2002 28.23 30.04 28.23 29.10 9,243,814 +1.16(+4.17%)
Oct 10, 2002 24.88 28.05 24.88 27.94 1,667,086 +3.05(+12.28%)
Oct 09, 2002 25.40 25.57 24.81 24.88 1,870,094 -1.32(-5.02%)
Oct 08, 2002 25.15 26.55 25.11 26.20 959,342 +1.27(+5.08%)
Oct 07, 2002 26.16 26.39 24.85 24.93 1,082,711 -1.30(-4.95%)
Oct 04, 2002 27.47 27.71 26.07 26.23 1,311,910 -1.22(-4.43%)
Oct 03, 2002 28.14 28.52 27.45 27.45 938,602 -0.51(-1.84%)
Oct 02, 2002 28.86 29.32 27.96 27.96 892,976 -1.09(-3.75%)
Oct 01, 2002 28.65 29.05 27.73 29.05 1,224,331 +1.49(+5.42%)
Sep 30, 2002 27.42 27.80 26.60 27.56 1,214,495 +0.29(+1.05%)
Sep 27, 2002 27.97 27.97 27.17 27.27 1,263,321 -1.13(-3.98%)
Sep 26, 2002 27.36 28.56 27.22 28.40 1,897,470 +1.05(+3.86%)
Sep 25, 2002 28.14 28.17 26.50 27.35 2,532,923 -0.11(-0.40%)
Sep 24, 2002 26.53 27.72 26.45 27.46 1,786,663 +0.92(+3.47%)
Sep 23, 2002 27.00 27.17 26.03 26.54 1,939,778 -1.22(-4.41%)
Sep 20, 2002 29.15 29.15 27.76 27.76 1,332,412 -0.99(-3.43%)
Sep 19, 2002 28.94 29.20 28.44 28.75 851,853 -0.36(-1.25%)
Sep 18, 2002 28.17 29.44 27.83 29.11 1,914,891 +0.93(+3.29%)
Sep 17, 2002 30.17 30.21 27.85 28.18 3,490,488 -1.31(-4.43%)
Sep 16, 2002 30.39 30.88 29.11 29.49 3,999,727 -4.21(-12.49%)
Sep 13, 2002 33.54 34.04 33.20 33.70 1,164,957 +0.10(+0.30%)
Sep 12, 2002 35.42 35.42 33.50 33.60 1,613,756 -1.82(-5.15%)
Sep 11, 2002 36.37 36.37 35.33 35.42 404,831 -0.54(-1.50%)
Sep 10, 2002 36.63 36.63 35.70 35.96 976,526 -0.88(-2.38%)
Sep 09, 2002 35.86 36.89 35.58 36.84 321,755 +0.87(+2.42%)
Sep 06, 2002 36.07 36.12 35.47 35.97 258,234 +0.41(+1.16%)
Sep 05, 2002 35.31 36.10 35.06 35.56 459,346 +0.08(+0.24%)
Sep 04, 2002 35.36 35.69 35.08 35.47 516,705 -0.09(-0.26%)
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.