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 (%)
Nov 30, 2009 3.885 3.978 3.631 3.792 3,100,681 +0.00(+0.00%)
Nov 27, 2009 3.766 3.885 3.554 3.792 1,972,579 -0.22(-5.50%)
Nov 25, 2009 4.284 4.284 3.953 4.012 3,501,764 -0.20(-4.64%)
Nov 24, 2009 4.369 4.377 4.106 4.207 3,310,427 -0.13(-2.94%)
Nov 23, 2009 4.445 4.581 4.318 4.335 4,137,304 +0.03(+0.79%)
Nov 20, 2009 4.479 4.530 4.241 4.301 4,442,757 -0.18(-3.98%)
Nov 19, 2009 4.674 4.784 4.369 4.479 4,585,815 -0.35(-7.16%)
Nov 18, 2009 4.298 4.875 4.248 4.824 6,681,606 +0.55(+12.90%)
Nov 17, 2009 4.460 4.570 4.265 4.273 3,843,215 -0.20(-4.36%)
Nov 16, 2009 4.799 4.816 4.383 4.468 4,115,109 -0.15(-3.30%)
Nov 13, 2009 4.621 4.680 4.493 4.621 5,120,341 +0.07(+1.49%)
Nov 12, 2009 4.917 4.934 4.510 4.553 4,635,436 -0.40(-8.05%)
Nov 11, 2009 4.934 5.053 4.816 4.951 3,731,594 +0.15(+3.18%)
Nov 10, 2009 5.248 5.333 4.756 4.799 5,079,515 -0.64(-11.70%)
Nov 09, 2009 5.375 5.451 5.223 5.434 3,324,100 +0.23(+4.40%)
Nov 06, 2009 4.833 5.350 4.748 5.206 4,144,718 +0.08(+1.49%)
Nov 05, 2009 5.299 5.434 4.807 5.129 4,749,790 -0.03(-0.66%)
Nov 04, 2009 5.418 5.994 5.138 5.163 11,386,406 +0.14(+2.87%)
Nov 03, 2009 4.451 5.070 4.281 5.019 6,467,032 +0.51(+11.28%)
Nov 02, 2009 5.163 5.163 4.222 4.510 7,872,437 -0.40(-8.12%)
Oct 30, 2009 5.223 5.672 4.731 4.909 12,600,839 -0.23(-4.46%)
Oct 29, 2009 4.519 5.197 4.417 5.138 10,188,429 +0.86(+20.24%)
Oct 28, 2009 4.621 4.883 4.231 4.273 7,348,835 -0.26(-5.79%)
Oct 27, 2009 4.790 4.850 4.502 4.536 4,113,120 -0.41(-8.23%)
Oct 26, 2009 5.282 5.384 4.688 4.943 4,929,094 -0.29(-5.51%)
Oct 23, 2009 5.358 5.367 5.172 5.231 5,320,597 -0.50(-8.73%)
Oct 22, 2009 5.299 5.867 5.172 5.731 5,173,404 +0.51(+9.74%)
Oct 21, 2009 5.138 5.621 5.138 5.223 4,914,563 -0.13(-2.38%)
Oct 20, 2009 5.375 5.460 5.333 5.350 4,475,406 -0.36(-6.38%)
Oct 19, 2009 6.104 6.189 5.680 5.714 5,875,109 -0.31(-5.07%)
Oct 16, 2009 6.867 6.927 5.901 6.019 11,672,146 -1.27(-17.44%)
Oct 15, 2009 7.334 7.512 7.164 7.291 3,252,103 -0.12(-1.60%)
Oct 14, 2009 7.206 7.469 7.079 7.410 3,767,760 +0.49(+7.11%)
Oct 13, 2009 7.122 7.257 6.901 6.918 2,717,174 -0.27(-3.77%)
Oct 12, 2009 7.266 7.393 7.096 7.189 2,293,847 +0.03(+0.47%)
Oct 09, 2009 7.461 7.486 6.927 7.156 2,633,516 -0.32(-4.31%)
Oct 08, 2009 7.707 7.715 7.452 7.478 3,053,111 -0.07(-0.90%)
Oct 07, 2009 7.715 7.842 7.503 7.546 3,001,174 -0.16(-2.09%)
Oct 06, 2009 7.969 8.131 7.520 7.707 2,701,321 -0.09(-1.20%)
Oct 05, 2009 7.724 7.961 7.325 7.800 3,822,859 +0.07(+0.88%)
Oct 02, 2009 7.376 8.020 7.206 7.732 5,666,293 +0.08(+1.00%)
Oct 01, 2009 9.114 9.190 7.639 7.656 5,443,836 -1.31(-14.65%)
Sep 30, 2009 9.707 9.758 8.919 8.970 3,073,937 -0.50(-5.28%)
Sep 29, 2009 9.970 10.17 9.436 9.470 2,084,742 -0.34(-3.46%)
Sep 28, 2009 8.902 10.03 8.690 9.809 3,269,291 +0.97(+10.93%)
Sep 25, 2009 8.902 9.301 8.605 8.843 2,007,713 -0.08(-0.95%)
Sep 24, 2009 9.996 10.10 8.758 8.928 3,961,378 -1.01(-10.15%)
Sep 23, 2009 10.31 10.58 9.928 9.936 2,409,753 -0.29(-2.82%)
Sep 22, 2009 9.962 10.37 9.801 10.22 2,996,281 +0.50(+5.14%)
Sep 21, 2009 10.10 10.10 9.631 9.724 3,166,499 -0.58(-5.60%)
Sep 18, 2009 10.16 10.38 9.949 10.30 3,436,118 +0.23(+2.27%)
Sep 17, 2009 10.04 10.22 9.546 10.07 3,973,094 -0.03(-0.34%)
Sep 16, 2009 9.826 10.35 9.691 10.11 5,697,710 +0.53(+5.58%)
Sep 15, 2009 9.012 9.818 8.928 9.572 4,400,752 +0.64(+7.22%)
Sep 14, 2009 8.427 8.987 8.164 8.928 2,408,069 +0.24(+2.73%)
Sep 11, 2009 8.758 9.029 8.588 8.690 3,065,056 -0.02(-0.19%)
Sep 10, 2009 8.181 8.868 7.936 8.707 5,424,186 +0.42(+5.12%)
Sep 09, 2009 7.800 8.563 7.724 8.283 4,560,060 +0.51(+6.54%)
Sep 08, 2009 7.393 7.783 7.384 7.774 2,190,676 +0.48(+6.63%)
Sep 04, 2009 6.994 7.300 6.867 7.291 1,536,475 +0.21(+2.99%)
Sep 03, 2009 6.918 7.223 6.918 7.079 1,806,539 +0.33(+4.90%)
Sep 02, 2009 6.952 7.037 6.664 6.749 2,995,788 -0.63(-8.51%)
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.