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: 7:00 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 (%)
Apr 30, 2013 10.12 10.48 10.12 10.31 11,758,355 -0.06(-0.58%)
Apr 29, 2013 10.55 10.56 10.27 10.37 10,296,654 +0.21(+2.04%)
Apr 26, 2013 10.13 10.18 10.07 10.16 6,691,287 +0.07(+0.68%)
Apr 25, 2013 9.748 10.31 9.748 10.09 10,991,984 +0.37(+3.82%)
Apr 24, 2013 9.489 9.739 9.273 9.722 5,464,174 +0.19(+1.99%)
Apr 23, 2013 9.334 9.610 9.265 9.532 6,541,400 +0.30(+3.27%)
Apr 22, 2013 9.247 9.273 8.919 9.230 6,324,499 +0.01(+0.09%)
Apr 19, 2013 8.730 9.290 8.643 9.221 8,040,021 +0.53(+6.16%)
Apr 18, 2013 8.842 8.963 8.488 8.687 8,668,568 -0.08(-0.89%)
Apr 17, 2013 9.092 9.213 8.712 8.764 8,655,270 -0.42(-4.60%)
Apr 16, 2013 9.265 9.282 8.929 9.187 8,190,566 +0.17(+1.91%)
Apr 15, 2013 9.566 9.575 8.937 9.014 9,264,700 -0.61(-6.36%)
Apr 12, 2013 9.661 9.799 9.515 9.627 5,742,769 -0.14(-1.41%)
Apr 11, 2013 9.765 9.946 9.558 9.765 8,007,631 +0.04(+0.44%)
Apr 10, 2013 9.566 9.773 9.446 9.722 11,246,252 +0.26(+2.73%)
Apr 09, 2013 9.605 9.782 9.368 9.463 15,572,519 +0.21(+2.24%)
Apr 08, 2013 9.023 9.282 8.859 9.256 11,815,732 +0.50(+5.71%)
Apr 05, 2013 8.574 8.790 8.480 8.756 8,321,617 -0.06(-0.68%)
Apr 04, 2013 8.540 8.890 8.411 8.816 11,015,955 +0.32(+3.76%)
Apr 03, 2013 8.799 8.945 8.298 8.497 14,513,704 -0.30(-3.43%)
Apr 02, 2013 9.040 9.191 8.764 8.799 9,687,203 -0.13(-1.45%)
Apr 01, 2013 9.239 9.532 8.894 8.928 12,429,719 -0.31(-3.36%)
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%)
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.