Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radian Group Inc (NY: RDN )

33.48 -0.38 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 7.766 7.969 7.223 7.376 4,120,299 -0.40(-5.12%)
Aug 31, 2009 7.741 7.884 7.359 7.774 3,753,948 -0.19(-2.45%)
Aug 28, 2009 7.919 8.139 7.613 7.969 2,470,618 +0.10(+1.29%)
Aug 27, 2009 7.893 8.054 7.324 7.868 4,214,195 -0.07(-0.85%)
Aug 26, 2009 8.207 8.207 7.724 7.936 3,391,047 -0.05(-0.64%)
Aug 25, 2009 7.732 8.427 7.656 7.986 5,805,139 +0.45(+5.96%)
Aug 24, 2009 7.368 7.766 7.266 7.537 4,075,775 +0.31(+4.22%)
Aug 21, 2009 7.215 7.334 7.037 7.232 3,772,149 +0.22(+3.14%)
Aug 20, 2009 7.215 7.554 6.918 7.011 8,789,207 -0.12(-1.75%)
Aug 19, 2009 6.500 7.178 6.399 7.136 5,152,500 +0.47(+6.99%)
Aug 18, 2009 6.161 6.992 6.102 6.670 7,316,410 +0.80(+13.56%)
Aug 17, 2009 5.966 6.229 5.636 5.873 3,965,126 -0.44(-6.98%)
Aug 14, 2009 5.975 6.492 5.661 6.314 4,910,475 +0.32(+5.37%)
Aug 13, 2009 5.772 6.077 5.543 5.992 3,436,234 +0.30(+5.21%)
Aug 12, 2009 5.661 6.094 5.517 5.695 4,965,897 -0.08(-1.32%)
Aug 11, 2009 5.772 6.094 5.551 5.772 3,732,273 -0.33(-5.42%)
Aug 10, 2009 5.644 6.255 5.356 6.102 4,121,047 +0.31(+5.42%)
Aug 07, 2009 5.890 6.026 5.238 5.789 6,336,850 -0.18(-2.98%)
Aug 06, 2009 5.704 6.712 5.704 5.966 14,200,580 +0.27(+4.76%)
Aug 05, 2009 4.373 5.805 4.110 5.695 22,102,320 +2.58(+83.11%)
Aug 04, 2009 2.975 3.517 2.966 3.110 4,521,811 +0.08(+2.51%)
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.