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

Radian Group Inc (NY: RDN )

31.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2010 6.219 6.288 6.080 6.124 5,022,726 -0.16(-2.48%)
Nov 29, 2010 6.210 6.322 6.089 6.279 3,584,952 +0.12(+1.96%)
Nov 26, 2010 6.288 6.297 6.115 6.158 2,442,870 -0.15(-2.33%)
Nov 24, 2010 6.279 6.305 6.305 6.305 5,633,965 +0.16(+2.53%)
Nov 23, 2010 6.288 6.339 6.080 6.150 8,057,635 -0.17(-2.73%)
Nov 22, 2010 6.504 6.607 6.314 6.322 5,345,627 -0.17(-2.66%)
Nov 19, 2010 6.452 6.650 6.331 6.495 6,033,828 -0.04(-0.66%)
Nov 18, 2010 6.573 6.763 6.499 6.538 4,754,919 +0.20(+3.17%)
Nov 17, 2010 6.562 6.581 6.299 6.337 8,446,706 -0.17(-2.65%)
Nov 16, 2010 6.588 6.726 6.346 6.510 9,841,547 -0.22(-3.33%)
Nov 15, 2010 6.743 6.994 6.614 6.735 5,710,681 +0.09(+1.43%)
Nov 12, 2010 7.019 7.089 6.605 6.640 10,580,794 -0.39(-5.53%)
Nov 11, 2010 7.218 7.270 6.994 7.028 11,696,662 -0.28(-3.78%)
Nov 10, 2010 7.201 7.339 6.959 7.304 14,559,963 +0.16(+2.30%)
Nov 09, 2010 7.598 7.641 7.071 7.140 32,360,450 -0.77(-9.72%)
Nov 08, 2010 8.116 8.151 7.460 7.909 17,385,482 -0.68(-7.94%)
Nov 05, 2010 7.978 8.738 7.900 8.591 9,393,367 +0.67(+8.51%)
Nov 04, 2010 7.581 7.935 7.546 7.917 6,025,543 +0.48(+6.50%)
Nov 03, 2010 7.373 7.520 7.114 7.434 7,077,783 +0.04(+0.58%)
Nov 02, 2010 7.071 7.624 6.821 7.391 17,775,226 +0.96(+14.90%)
Nov 01, 2010 6.579 6.709 6.337 6.432 5,060,273 -0.12(-1.84%)
Oct 29, 2010 6.665 6.821 6.441 6.553 6,409,006 -0.05(-0.78%)
Oct 28, 2010 7.408 7.408 6.571 6.605 11,689,315 -0.73(-9.89%)
Oct 27, 2010 7.391 7.546 7.279 7.330 3,257,450 -0.16(-2.08%)
Oct 25, 2010 7.814 7.909 7.391 7.486 4,545,049 -0.23(-3.02%)
Oct 22, 2010 7.779 7.857 7.555 7.719 2,779,068 -0.03(-0.33%)
Oct 21, 2010 7.935 8.176 7.702 7.745 5,350,566 -0.13(-1.64%)
Oct 20, 2010 8.081 8.142 7.805 7.874 5,793,119 -0.09(-1.08%)
Oct 19, 2010 7.486 8.064 7.391 7.961 11,041,727 +0.29(+3.83%)
Oct 18, 2010 7.572 7.874 7.503 7.667 4,591,748 +0.09(+1.25%)
Oct 15, 2010 7.866 7.917 7.460 7.572 6,998,551 -0.12(-1.57%)
Oct 14, 2010 7.218 7.961 7.106 7.693 11,976,948 +0.49(+6.83%)
Oct 13, 2010 7.417 7.520 7.184 7.201 4,508,151 -0.07(-0.95%)
Oct 12, 2010 7.218 7.451 7.097 7.270 3,794,135 +0.03(+0.48%)
Oct 11, 2010 7.762 7.840 7.209 7.235 6,161,938 -0.46(-5.95%)
Oct 08, 2010 7.693 7.745 6.985 7.693 7,910,501 +0.62(+8.79%)
Oct 07, 2010 7.140 7.235 6.942 7.071 3,627 +0.03(+0.37%)
Oct 06, 2010 6.769 7.158 6.709 7.045 5,407,683 +0.22(+3.29%)
Oct 05, 2010 6.640 6.821 6.566 6.821 3,237,374 +0.29(+4.50%)
Oct 04, 2010 6.683 6.804 6.493 6.527 2,472,659 -0.22(-3.20%)
Oct 01, 2010 6.743 6.985 6.683 6.743 2,647,307 -0.01(-0.17%)
Sep 30, 2010 6.749 7.097 6.717 6.755 6,491 -0.13(-1.84%)
Sep 29, 2010 6.717 7.037 6.640 6.881 463 +0.09(+1.27%)
Sep 28, 2010 6.795 6.821 6.346 6.795 31,001 +0.35(+5.35%)
Sep 27, 2010 6.545 6.648 6.432 6.450 1,846,826 -0.07(-1.06%)
Sep 24, 2010 6.355 6.519 6.320 6.519 3,141,481 +0.31(+5.01%)
Sep 23, 2010 6.242 6.411 6.156 6.208 5,962 -0.19(-2.95%)
Sep 22, 2010 6.519 6.596 6.286 6.396 3,238,228 -0.18(-2.78%)
Sep 21, 2010 6.804 6.847 6.562 6.579 115 -0.09(-1.30%)
Sep 20, 2010 6.450 6.691 6.311 6.665 3,631,648 +0.26(+4.04%)
Sep 17, 2010 6.406 6.553 6.337 6.406 3,141,538 -0.17(-2.62%)
Sep 15, 2010 6.553 6.674 6.450 6.579 2,942,914 -0.03(-0.39%)
Sep 14, 2010 6.804 6.873 6.588 6.605 1,389 -0.22(-3.16%)
Sep 13, 2010 6.735 6.864 6.717 6.821 3,564,702 +0.26(+3.95%)
Sep 10, 2010 6.614 6.648 6.406 6.562 3,108,556 +0.03(+0.53%)
Sep 09, 2010 6.760 6.778 6.458 6.527 3,174,875 +0.01(+0.13%)
Sep 08, 2010 6.277 6.648 6.260 6.519 926 +0.35(+5.59%)
Sep 07, 2010 6.406 6.458 6.156 6.173 5,025 -0.31(-4.79%)
Sep 03, 2010 6.424 6.579 6.363 6.484 5,853,917 +0.34(+5.48%)
Sep 02, 2010 5.932 6.147 5.888 6.147 4,475 +0.22(+3.79%)
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.