Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 1.333 1.333 1.046 1.223 4,500,105 +0.02(+1.40%)
Jun 27, 2008 1.451 1.451 1.206 1.206 9,710,980 -0.20(-14.37%)
Jun 26, 2008 1.679 1.679 1.392 1.409 3,342,381 -0.28(-16.50%)
Jun 25, 2008 1.730 1.755 1.645 1.687 3,158,663 -0.04(-2.44%)
Jun 24, 2008 1.704 1.822 1.527 1.730 3,443,837 +0.04(+2.50%)
Jun 23, 2008 1.983 2.075 1.687 1.687 2,860,731 -0.30(-15.25%)
Jun 20, 2008 2.109 2.194 1.881 1.991 3,434,668 -0.20(-9.23%)
Jun 19, 2008 2.472 2.514 2.126 2.194 2,680,919 -0.32(-12.75%)
Jun 18, 2008 2.447 2.565 2.202 2.514 2,859,320 +0.05(+2.05%)
Jun 17, 2008 2.658 2.776 2.447 2.464 2,564,484 -0.19(-7.30%)
Jun 16, 2008 2.514 2.885 2.514 2.658 3,410,086 +0.13(+5.00%)
Jun 13, 2008 2.970 3.029 2.497 2.531 4,077,013 -0.44(-14.77%)
Jun 12, 2008 3.198 3.333 2.852 2.970 3,057,569 -0.20(-6.38%)
Jun 11, 2008 3.594 3.594 3.172 3.172 2,182,595 -0.40(-11.11%)
Jun 10, 2008 3.628 3.754 3.543 3.569 2,110,375 +0.03(+0.71%)
Jun 09, 2008 4.303 4.379 3.459 3.543 2,878,793 -0.68(-16.17%)
Jun 06, 2008 4.514 4.514 4.176 4.227 1,608,458 -0.31(-6.88%)
Jun 05, 2008 4.480 4.573 4.345 4.539 1,333,785 +0.06(+1.32%)
Jun 04, 2008 4.936 5.062 4.455 4.480 1,236,083 -0.51(-10.15%)
Jun 03, 2008 4.691 4.986 4.666 4.986 740,809 +0.30(+6.30%)
Jun 02, 2008 4.767 4.995 4.573 4.691 581,800 -0.14(-2.97%)
May 30, 2008 4.919 4.944 4.733 4.834 658,253 -0.03(-0.52%)
May 29, 2008 4.792 5.104 4.742 4.860 1,541,682 +0.07(+1.41%)
May 28, 2008 4.725 4.792 4.564 4.792 2,019,355 +0.05(+1.07%)
May 27, 2008 4.370 4.758 4.362 4.742 1,407,719 +0.37(+8.49%)
May 26, 2008 4.421 4.438 4.294 4.370 0 +0.00(+0.00%)
May 23, 2008 4.421 4.438 4.294 4.370 826,645 -0.12(-2.63%)
May 22, 2008 4.202 4.784 4.202 4.488 2,202,466 +0.30(+7.26%)
May 21, 2008 4.522 4.607 4.024 4.185 1,835,618 -0.32(-7.12%)
May 20, 2008 4.497 4.640 4.438 4.505 627,325 -0.02(-0.37%)
May 19, 2008 4.691 4.826 4.429 4.522 988,710 -0.09(-2.01%)
May 16, 2008 4.725 4.725 4.488 4.615 1,045,725 -0.11(-2.32%)
May 15, 2008 4.320 4.801 4.303 4.725 1,147,679 +0.46(+10.89%)
May 14, 2008 4.261 4.429 4.244 4.261 1,191,475 +0.03(+0.60%)
May 13, 2008 4.657 4.709 4.159 4.235 1,989,952 -0.45(-9.55%)
May 12, 2008 4.851 5.265 4.649 4.682 1,596,481 +0.10(+2.21%)
May 09, 2008 4.548 4.936 4.548 4.581 1,216,469 -0.09(-1.99%)
May 08, 2008 4.902 4.995 4.522 4.674 991,738 -0.19(-3.82%)
May 07, 2008 5.163 5.189 4.860 4.860 974,273 -0.30(-5.88%)
May 06, 2008 4.927 5.231 4.750 5.163 1,051,886 +0.19(+3.73%)
May 05, 2008 5.113 5.256 4.868 4.978 1,232,675 -0.17(-3.28%)
May 02, 2008 5.315 5.526 4.775 5.147 1,706,636 -0.07(-1.29%)
May 01, 2008 4.640 5.273 4.505 5.214 2,524,134 +0.66(+14.44%)
Apr 30, 2008 4.657 4.699 4.480 4.556 1,191,976 -0.14(-3.05%)
Apr 29, 2008 4.514 4.742 4.421 4.699 1,682,061 +0.23(+5.09%)
Apr 28, 2008 4.387 4.514 4.151 4.472 1,573,064 +0.16(+3.72%)
Apr 25, 2008 4.337 4.387 4.050 4.311 788,500 -0.02(-0.39%)
Apr 24, 2008 4.050 4.387 3.982 4.328 1,016,818 +0.43(+11.04%)
Apr 23, 2008 4.244 4.244 3.847 3.898 1,612,021 -0.35(-8.15%)
Apr 22, 2008 4.472 4.472 4.202 4.244 967,046 -0.24(-5.45%)
Apr 21, 2008 4.598 4.666 4.396 4.488 593,382 -0.13(-2.92%)
Apr 18, 2008 4.742 4.843 4.543 4.623 1,123,793 +0.00(+0.00%)
Apr 17, 2008 4.218 4.682 4.176 4.623 1,270,667 +0.40(+9.60%)
Apr 16, 2008 4.311 4.413 3.965 4.218 1,393,182 -0.04(-0.99%)
Apr 15, 2008 4.016 4.294 3.991 4.261 1,221,956 +0.26(+6.54%)
Apr 14, 2008 4.294 4.311 3.805 3.999 1,973,458 -0.24(-5.77%)
Apr 11, 2008 4.252 4.480 4.218 4.244 1,011,049 -0.03(-0.79%)
Apr 10, 2008 4.387 4.784 4.235 4.278 1,987,816 -0.06(-1.36%)
Apr 09, 2008 4.851 5.020 4.143 4.337 2,387,684 -0.62(-12.59%)
Apr 08, 2008 5.366 5.492 4.893 4.961 1,355,891 -0.40(-7.55%)
Apr 07, 2008 5.079 5.577 5.079 5.366 1,434,904 +0.33(+6.53%)
Apr 04, 2008 5.476 5.577 4.978 5.037 1,004,853 -0.43(-7.87%)
Apr 03, 2008 5.762 5.813 5.332 5.467 990,050 -0.32(-5.54%)
Apr 02, 2008 5.821 6.024 5.535 5.788 1,462,412 +0.08(+1.33%)
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.