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

Radian Group Inc (NY: RDN )

30.35 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 2.364 2.407 2.260 2.346 795,742 -0.01(-0.37%)
Jun 29, 2009 2.415 2.493 2.251 2.355 1,028,101 -0.07(-2.85%)
Jun 26, 2009 2.251 2.510 2.182 2.424 2,506,021 +0.08(+3.31%)
Jun 25, 2009 2.174 2.346 2.174 2.346 746,698 +0.12(+5.43%)
Jun 24, 2009 1.984 2.407 1.984 2.226 1,695,237 +0.28(+14.16%)
Jun 23, 2009 2.122 2.122 1.941 1.949 916,641 -0.09(-4.64%)
Jun 22, 2009 2.329 2.338 2.027 2.044 1,375,017 -0.27(-11.57%)
Jun 19, 2009 2.407 2.484 2.277 2.312 1,102,079 +0.03(+1.13%)
Jun 18, 2009 2.226 2.450 2.200 2.286 1,099,188 +0.06(+2.71%)
Jun 17, 2009 2.484 2.484 2.208 2.226 1,364,147 -0.28(-11.03%)
Jun 16, 2009 2.674 2.693 2.467 2.502 1,052,511 -0.16(-6.15%)
Jun 15, 2009 2.631 2.700 2.596 2.665 780,501 -0.04(-1.59%)
Jun 12, 2009 2.803 2.829 2.657 2.709 729,049 -0.12(-4.27%)
Jun 11, 2009 2.829 2.941 2.803 2.829 574,907 +0.01(+0.31%)
Jun 10, 2009 3.010 3.010 2.786 2.821 844,510 -0.03(-0.91%)
Jun 09, 2009 2.924 3.019 2.847 2.847 856,865 -0.11(-3.79%)
Jun 08, 2009 2.976 3.054 2.898 2.959 678,131 -0.10(-3.38%)
Jun 05, 2009 3.157 3.312 2.907 3.062 1,431,498 -0.05(-1.66%)
Jun 04, 2009 3.028 3.295 2.907 3.114 2,612,862 +0.18(+6.18%)
Jun 03, 2009 2.898 3.019 2.803 2.933 2,036,528 +0.10(+3.66%)
Jun 02, 2009 2.596 2.881 2.588 2.829 1,729,250 +0.16(+6.15%)
Jun 01, 2009 2.553 2.734 2.476 2.665 2,119,538 +0.22(+9.19%)
May 29, 2009 2.433 2.441 2.303 2.441 1,046,794 +0.02(+0.71%)
May 28, 2009 2.614 2.614 2.260 2.424 1,292,196 +0.02(+0.72%)
May 27, 2009 2.588 2.674 2.407 2.407 910,451 -0.18(-7.00%)
May 26, 2009 2.441 2.588 2.424 2.588 900,149 +0.09(+3.45%)
May 22, 2009 2.596 2.674 2.493 2.502 915,803 -0.07(-2.68%)
May 21, 2009 2.622 2.683 2.510 2.571 1,316,038 -0.15(-5.40%)
May 20, 2009 2.829 2.959 2.674 2.717 1,565,057 -0.07(-2.48%)
May 19, 2009 2.726 2.941 2.579 2.786 1,911,820 +0.07(+2.54%)
May 18, 2009 2.450 2.717 2.415 2.717 1,321,382 +0.31(+12.90%)
May 15, 2009 2.657 2.691 2.372 2.407 1,238,254 -0.16(-6.06%)
May 14, 2009 2.251 2.657 2.157 2.562 2,216,362 +0.25(+10.82%)
May 13, 2009 2.536 2.631 2.295 2.312 3,128,697 -0.40(-14.65%)
May 12, 2009 3.148 3.157 2.555 2.709 3,526,237 -0.25(-8.45%)
May 11, 2009 2.847 3.174 2.700 2.959 4,272,946 +0.11(+3.94%)
May 08, 2009 2.329 3.045 2.329 2.847 9,126,304 +0.55(+24.06%)
May 07, 2009 2.536 2.536 2.269 2.295 3,536,034 -0.03(-1.48%)
May 06, 2009 2.338 2.407 2.044 2.329 5,738,399 -0.04(-1.82%)
May 05, 2009 1.811 2.415 1.777 2.372 9,011,559 +0.47(+25.00%)
May 04, 2009 1.811 2.010 1.768 1.898 5,777,970 +0.17(+10.00%)
May 01, 2009 1.484 1.760 1.441 1.725 3,481,492 +0.23(+15.61%)
Apr 30, 2009 1.570 1.604 1.492 1.492 1,645,718 -0.01(-0.57%)
Apr 29, 2009 1.475 1.535 1.423 1.501 1,174,042 +0.05(+3.57%)
Apr 28, 2009 1.449 1.510 1.406 1.449 965,543 +0.03(+1.82%)
Apr 27, 2009 1.466 1.510 1.415 1.423 1,298,208 -0.09(-5.71%)
Apr 24, 2009 1.441 1.518 1.397 1.510 1,396,650 +0.09(+6.71%)
Apr 23, 2009 1.561 1.561 1.397 1.415 1,201,236 -0.09(-6.29%)
Apr 22, 2009 1.579 1.639 1.035 1.510 1,751,682 -0.12(-7.41%)
Apr 21, 2009 1.492 1.699 1.423 1.630 1,822,133 +0.14(+9.25%)
Apr 20, 2009 1.725 1.760 1.466 1.492 1,809,871 -0.31(-17.23%)
Apr 17, 2009 1.829 1.889 1.777 1.803 1,699,809 -0.05(-2.79%)
Apr 16, 2009 1.708 1.949 1.708 1.855 2,358,371 +0.17(+10.26%)
Apr 15, 2009 1.725 1.725 1.604 1.682 1,154,277 -0.07(-3.94%)
Apr 14, 2009 1.932 2.044 1.751 1.751 1,211,888 -0.23(-11.74%)
Apr 13, 2009 2.001 2.027 1.811 1.984 1,304,694 -0.02(-0.86%)
Apr 09, 2009 1.829 2.001 1.768 2.001 1,798,842 +0.18(+9.95%)
Apr 08, 2009 2.036 2.070 1.760 1.820 1,145,613 -0.12(-6.22%)
Apr 07, 2009 1.820 2.036 1.768 1.941 1,518,252 +0.12(+6.64%)
Apr 06, 2009 1.742 1.846 1.682 1.820 953,602 +0.04(+2.43%)
Apr 03, 2009 1.768 1.794 1.656 1.777 572,952 +0.01(+0.49%)
Apr 02, 2009 1.699 1.811 1.673 1.768 2,036,668 +0.14(+8.47%)
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.