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

Radian Group Inc (NY: RDN )

31.39 -0.25 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Mar 28, 2013 9.066 9.256 8.997 9.239 14,318,060 +0.24(+2.68%)
Mar 27, 2013 8.730 9.014 8.652 8.997 7,474,056 +0.16(+1.86%)
Mar 26, 2013 8.954 9.161 8.790 8.833 8,193,989 -0.05(-0.58%)
Mar 25, 2013 8.971 9.204 8.669 8.885 12,891,006 +0.02(+0.19%)
Mar 22, 2013 8.799 8.937 8.764 8.868 8,279,405 +0.15(+1.68%)
Mar 21, 2013 8.687 8.902 8.635 8.721 7,771,168 -0.02(-0.20%)
Mar 20, 2013 8.635 8.816 8.561 8.738 10,702,731 +0.21(+2.43%)
Mar 19, 2013 8.894 9.014 8.471 8.531 12,519,494 -0.24(-2.75%)
Mar 18, 2013 8.471 9.023 8.419 8.773 12,093,393 +0.11(+1.29%)
Mar 15, 2013 9.006 9.023 8.609 8.661 12,866,723 -0.29(-3.28%)
Mar 14, 2013 8.825 9.066 8.712 8.954 11,491,597 +0.21(+2.37%)
Mar 13, 2013 8.549 8.781 8.445 8.747 11,234,008 +0.18(+2.11%)
Mar 12, 2013 8.721 8.833 8.376 8.566 9,891,164 -0.14(-1.59%)
Mar 11, 2013 8.143 8.799 8.143 8.704 14,614,804 +0.48(+5.88%)
Mar 08, 2013 8.229 8.497 8.083 8.221 12,151,312 +0.14(+1.71%)
Mar 07, 2013 8.411 8.574 7.988 8.083 25,558,786 -0.48(-5.64%)
Mar 06, 2013 9.135 9.170 8.350 8.566 46,428,312 -0.48(-5.34%)
Mar 05, 2013 9.196 9.446 8.842 9.049 42,433,392 +0.53(+6.28%)
Mar 04, 2013 8.247 8.662 8.117 8.514 29,617,446 +0.60(+7.63%)
Mar 01, 2013 7.557 7.949 7.419 7.910 21,900,934 +0.31(+4.09%)
Feb 28, 2013 7.384 7.876 7.315 7.600 25,095,358 +0.31(+4.26%)
Feb 27, 2013 7.220 7.513 7.157 7.289 76,477,336 +0.02(+0.24%)
Feb 26, 2013 6.884 7.496 6.815 7.272 25,160,742 +0.24(+3.44%)
Feb 25, 2013 7.125 7.315 6.987 7.030 15,630,503 +0.17(+2.52%)
Feb 22, 2013 6.789 6.970 6.746 6.858 7,282,089 +0.21(+3.11%)
Feb 21, 2013 6.426 6.685 6.237 6.651 7,813,894 +0.18(+2.83%)
Feb 20, 2013 6.847 7.140 6.459 6.467 12,669,470 -0.08(-1.19%)
Feb 19, 2013 6.252 6.618 6.252 6.545 6,825,583 +0.29(+4.69%)
Feb 15, 2013 6.243 6.312 6.192 6.252 4,377,134 +0.03(+0.55%)
Feb 14, 2013 5.967 6.243 5.959 6.217 3,115,997 +0.23(+3.89%)
Feb 13, 2013 5.933 6.174 5.760 5.985 5,388,357 +0.03(+0.58%)
Feb 12, 2013 5.631 5.950 5.601 5.950 7,351,953 +0.34(+5.99%)
Feb 11, 2013 5.459 6.071 5.364 5.614 13,901,856 -0.18(-3.13%)
Feb 08, 2013 5.967 6.036 5.734 5.795 4,078,669 -0.14(-2.33%)
Feb 07, 2013 6.036 6.079 5.760 5.933 3,132,469 -0.15(-2.41%)
Feb 06, 2013 5.916 6.166 5.916 6.079 4,898,188 +0.17(+2.92%)
Feb 04, 2013 5.752 5.950 5.734 5.907 3,617,190 +0.07(+1.18%)
Feb 01, 2013 5.605 5.916 5.597 5.838 4,433,504 +0.29(+5.29%)
Jan 31, 2013 5.441 5.588 5.424 5.545 1,822,134 +0.09(+1.74%)
Jan 30, 2013 5.545 5.631 5.415 5.450 4,058,854 -0.09(-1.71%)
Jan 29, 2013 5.700 5.769 5.441 5.545 3,127,430 -0.20(-3.45%)
Jan 28, 2013 5.691 5.847 5.691 5.743 3,274,486 +0.05(+0.91%)
Jan 25, 2013 5.579 5.726 5.528 5.691 4,240,355 +0.18(+3.29%)
Jan 24, 2013 5.752 5.821 5.476 5.510 4,997,150 -0.24(-4.20%)
Jan 23, 2013 5.717 5.929 5.691 5.752 5,860,394 +0.04(+0.76%)
Jan 22, 2013 5.286 5.709 5.286 5.709 6,446,592 +0.41(+7.82%)
Jan 18, 2013 5.321 5.372 5.252 5.295 3,019,274 -0.03(-0.65%)
Jan 17, 2013 5.226 5.390 5.183 5.329 2,903,313 +0.12(+2.32%)
Jan 16, 2013 5.269 5.346 5.183 5.208 3,127,274 -0.06(-1.15%)
Jan 15, 2013 5.200 5.295 5.148 5.269 3,814,507 +0.02(+0.33%)
Jan 14, 2013 5.295 5.355 5.191 5.252 4,307,043 -0.08(-1.46%)
Jan 11, 2013 5.303 5.372 5.200 5.329 4,504,762 +0.04(+0.82%)
Jan 10, 2013 5.450 5.476 5.191 5.286 4,688,799 -0.11(-2.08%)
Jan 09, 2013 5.433 5.484 5.165 5.398 6,101,741 +0.01(+0.16%)
Jan 08, 2013 5.476 5.571 5.321 5.390 3,788,600 -0.08(-1.42%)
Jan 07, 2013 5.579 5.605 5.407 5.467 4,754,007 -0.12(-2.16%)
Jan 04, 2013 5.519 5.605 5.390 5.588 6,351,342 +0.07(+1.25%)
Jan 03, 2013 5.441 5.597 5.390 5.519 7,718,354 +0.08(+1.43%)
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.