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

Radian Group Inc (NY: RDN )

31.14 -0.13 (-0.42%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 6, 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 (%)
Dec 31, 2007 9.904 10.13 9.373 9.998 2,887,912 -0.02(-0.17%)
Dec 28, 2007 10.19 10.39 9.852 10.01 2,089,069 -0.16(-1.60%)
Dec 27, 2007 10.42 10.61 10.11 10.18 2,095,530 -0.30(-2.86%)
Dec 26, 2007 9.929 10.58 9.929 10.48 2,884,278 +0.50(+4.97%)
Dec 24, 2007 9.510 10.13 9.339 9.981 1,191,127 +0.51(+5.33%)
Dec 21, 2007 9.613 9.887 9.219 9.476 3,673,576 +0.18(+1.93%)
Dec 20, 2007 9.441 9.459 8.774 9.296 2,966,506 -0.09(-0.91%)
Dec 19, 2007 9.322 10.04 9.202 9.381 2,496,607 -0.13(-1.35%)
Dec 18, 2007 9.202 9.604 8.919 9.510 2,568,990 +0.38(+4.12%)
Dec 17, 2007 9.441 9.921 9.005 9.133 2,763,911 +0.04(+0.47%)
Dec 14, 2007 9.356 9.818 9.031 9.090 1,665,587 -0.37(-3.89%)
Dec 13, 2007 9.844 9.869 9.056 9.459 1,839,468 -0.42(-4.25%)
Dec 12, 2007 10.67 10.83 9.467 9.878 2,337,228 -0.06(-0.60%)
Dec 11, 2007 11.20 11.43 9.921 9.938 4,030,481 -1.25(-11.17%)
Dec 10, 2007 10.09 11.77 9.707 11.19 6,507,890 +1.10(+10.95%)
Dec 07, 2007 10.03 10.57 9.407 10.08 3,315,962 +0.09(+0.94%)
Dec 06, 2007 9.073 10.25 8.774 9.989 4,184,003 +0.96(+10.62%)
Dec 05, 2007 9.142 9.553 8.560 9.031 4,033,297 +0.11(+1.25%)
Dec 04, 2007 9.690 9.750 8.868 8.919 2,360,117 -0.91(-9.23%)
Dec 03, 2007 9.852 9.981 8.774 9.827 3,409,243 +0.12(+1.23%)
Nov 30, 2007 9.801 10.40 9.450 9.707 5,168,288 +1.07(+12.39%)
Nov 29, 2007 8.200 8.748 7.841 8.637 2,581,850 +0.42(+5.10%)
Nov 28, 2007 8.192 8.680 7.961 8.217 3,250,642 +0.27(+3.34%)
Nov 27, 2007 8.406 8.748 7.781 7.952 2,366,507 -0.40(-4.82%)
Nov 26, 2007 9.210 9.219 8.346 8.354 1,934,239 -0.69(-7.66%)
Nov 23, 2007 9.835 9.835 8.851 9.048 1,255,177 +0.00(+0.00%)
Nov 21, 2007 8.577 9.501 8.560 9.048 2,803,531 -0.15(-1.58%)
Nov 20, 2007 9.938 10.09 8.688 9.193 2,720,057 -0.62(-6.28%)
Nov 19, 2007 10.61 10.96 9.433 9.809 2,691,589 -0.86(-8.03%)
Nov 16, 2007 10.80 11.20 9.981 10.67 1,954,176 -0.12(-1.11%)
Nov 15, 2007 10.92 11.30 10.58 10.79 2,316,129 -0.40(-3.60%)
Nov 14, 2007 11.23 12.38 11.12 11.19 5,075,385 +0.18(+1.63%)
Nov 13, 2007 10.06 11.12 9.416 11.01 3,818,104 +1.46(+15.34%)
Nov 12, 2007 10.55 11.30 9.381 9.544 3,202,027 -1.26(-11.65%)
Nov 09, 2007 8.722 10.80 8.389 10.80 7,858,528 +2.07(+23.73%)
Nov 08, 2007 8.012 8.731 7.721 8.731 2,681,516 +0.84(+10.63%)
Nov 07, 2007 8.389 8.817 7.755 7.892 3,226,060 -0.97(-10.92%)
Nov 06, 2007 7.884 9.090 7.884 8.859 4,805,798 +0.98(+12.50%)
Nov 05, 2007 8.260 8.500 6.976 7.875 6,078,496 -0.54(-6.41%)
Nov 02, 2007 9.167 9.313 8.337 8.414 8,638,491 -0.90(-9.65%)
Nov 01, 2007 9.441 9.587 8.603 9.313 9,128,076 -1.46(-13.58%)
Oct 31, 2007 10.82 11.77 10.49 10.78 6,752,853 +0.32(+3.03%)
Oct 30, 2007 11.16 11.32 10.30 10.46 5,645,437 -0.73(-6.50%)
Oct 29, 2007 10.68 11.63 10.49 11.19 9,166,044 +0.95(+9.28%)
Oct 26, 2007 10.79 11.04 8.851 10.24 13,058,216 +1.69(+19.72%)
Oct 25, 2007 11.08 11.16 8.320 8.551 13,893,167 -2.64(-23.62%)
Oct 24, 2007 11.77 11.77 10.19 11.20 9,107,398 -0.68(-5.70%)
Oct 23, 2007 12.21 12.55 11.74 11.87 6,894,364 -0.15(-1.28%)
Oct 22, 2007 11.85 12.80 11.13 12.03 4,719,650 +0.03(+0.29%)
Oct 19, 2007 13.28 13.57 11.85 11.99 7,602,563 -1.84(-13.30%)
Oct 18, 2007 14.77 14.77 13.27 13.83 6,494,703 -1.03(-6.91%)
Oct 17, 2007 16.78 17.84 14.77 14.86 7,583,871 -3.60(-19.52%)
Oct 16, 2007 20.58 20.62 18.32 18.46 3,079,647 -2.16(-10.46%)
Oct 15, 2007 21.14 21.14 20.38 20.62 1,251,439 +0.14(+0.67%)
Oct 12, 2007 21.01 21.01 20.27 20.48 910,475 -0.34(-1.64%)
Oct 11, 2007 21.33 21.47 20.37 20.83 1,656,708 -0.28(-1.34%)
Oct 10, 2007 20.70 21.71 20.35 21.11 1,712,200 +0.34(+1.65%)
Oct 09, 2007 20.37 20.85 20.18 20.77 887,993 +0.42(+2.06%)
Oct 08, 2007 20.57 21.05 20.06 20.35 701,773 -0.27(-1.33%)
Oct 05, 2007 20.55 21.07 20.29 20.62 1,367,914 +0.26(+1.26%)
Oct 04, 2007 20.15 20.52 19.85 20.36 1,539,648 +0.22(+1.10%)
Oct 03, 2007 21.66 21.83 19.40 20.14 3,961,099 -2.11(-9.47%)
Oct 02, 2007 21.26 22.61 21.00 22.25 2,112,913 +0.98(+4.63%)
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.