Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 31.47 31.64 30.55 30.92 1,239,552 -0.70(-2.21%)
Jun 27, 2003 31.55 31.75 31.04 31.62 1,181,593 +0.19(+0.59%)
Jun 26, 2003 31.13 31.44 30.29 31.44 2,502,929 -0.66(-2.05%)
Jun 25, 2003 32.30 32.99 32.06 32.09 558,735 -0.01(-0.03%)
Jun 24, 2003 32.05 32.35 31.89 32.10 691,603 +0.12(+0.37%)
Jun 23, 2003 32.84 32.84 31.90 31.98 605,197 -0.85(-2.60%)
Jun 20, 2003 32.74 33.12 32.66 32.84 415,317 +0.00(+0.00%)
Jun 19, 2003 33.96 33.96 32.80 32.84 938,968 -1.00(-2.94%)
Jun 18, 2003 33.63 33.96 32.79 33.83 1,226,396 +0.55(+1.65%)
Jun 17, 2003 33.47 33.63 32.40 33.28 1,240,737 -0.18(-0.53%)
Jun 16, 2003 32.95 33.46 32.63 33.46 562,646 +0.72(+2.19%)
Jun 13, 2003 32.58 32.82 32.09 32.74 628,784 -0.01(-0.03%)
Jun 12, 2003 32.90 33.24 32.53 32.75 443,408 -0.14(-0.44%)
Jun 11, 2003 32.04 33.07 31.91 32.90 785,121 +0.85(+2.66%)
Jun 10, 2003 31.86 32.36 31.55 32.04 716,494 +0.19(+0.58%)
Jun 09, 2003 31.87 32.43 31.77 31.86 667,305 -0.83(-2.53%)
Jun 06, 2003 34.03 34.03 32.66 32.68 1,291,823 -0.66(-1.97%)
Jun 05, 2003 33.37 33.45 32.53 33.34 1,178,511 -0.03(-0.08%)
Jun 04, 2003 33.66 33.87 33.30 33.37 1,345,634 -0.37(-1.10%)
Jun 03, 2003 35.03 35.18 33.62 33.74 1,850,676 -1.92(-5.39%)
Jun 02, 2003 34.09 35.98 34.09 35.66 1,793,665 +1.69(+4.97%)
May 30, 2003 32.10 34.00 32.10 33.98 2,192,863 +1.87(+5.83%)
May 29, 2003 32.48 33.10 32.09 32.10 1,833,845 -0.04(-0.13%)
May 28, 2003 31.12 32.31 31.11 32.14 1,225,092 +1.06(+3.42%)
May 27, 2003 30.37 31.08 30.35 31.08 992,068 +0.73(+2.42%)
May 23, 2003 30.42 30.58 30.14 30.35 605,790 -0.09(-0.30%)
May 22, 2003 30.33 30.52 30.11 30.44 940,983 -0.05(-0.17%)
May 21, 2003 30.36 30.52 29.95 30.49 1,153,976 +0.23(+0.75%)
May 20, 2003 30.19 30.60 29.97 30.26 1,030,115 +0.06(+0.20%)
May 19, 2003 30.52 30.69 30.13 30.20 849,007 -0.31(-1.02%)
May 16, 2003 30.71 30.94 30.04 30.52 1,768,537 +0.14(+0.47%)
May 15, 2003 32.27 32.30 30.16 30.37 3,165,375 -1.99(-6.15%)
May 14, 2003 32.90 32.90 32.27 32.36 1,040,664 -0.60(-1.82%)
May 13, 2003 32.95 33.24 32.85 32.96 787,017 +0.02(+0.05%)
May 12, 2003 32.28 33.05 32.13 32.95 716,020 +0.67(+2.07%)
May 09, 2003 32.48 32.50 32.03 32.28 706,419 +0.14(+0.42%)
May 08, 2003 32.74 32.74 31.86 32.14 921,663 -0.59(-1.80%)
May 07, 2003 33.52 33.54 32.65 32.74 1,110,951 -0.87(-2.59%)
May 06, 2003 33.89 34.29 33.57 33.60 1,255,790 -0.09(-0.28%)
May 05, 2003 33.87 34.21 33.69 33.70 1,024,426 -0.01(-0.03%)
May 02, 2003 32.78 33.71 32.41 33.71 1,561,471 +0.50(+1.50%)
May 01, 2003 33.37 33.42 32.83 33.21 1,002,143 -0.29(-0.86%)
Apr 30, 2003 33.13 33.55 32.91 33.49 779,787 +0.28(+0.84%)
Apr 29, 2003 33.45 33.91 33.13 33.22 1,381,547 +0.12(+0.36%)
Apr 28, 2003 32.41 33.18 32.41 33.10 622,265 +0.64(+1.98%)
Apr 25, 2003 32.96 32.99 32.36 32.46 739,132 -0.30(-0.90%)
Apr 24, 2003 33.65 33.65 32.63 32.75 664,816 -0.89(-2.66%)
Apr 23, 2003 33.96 33.96 33.46 33.65 617,998 -0.06(-0.18%)
Apr 22, 2003 32.12 33.76 32.12 33.71 1,309,009 +1.67(+5.21%)
Apr 21, 2003 32.00 32.16 31.81 32.03 702,982 +0.04(+0.13%)
Apr 17, 2003 30.89 32.05 30.88 31.99 971,089 +1.11(+3.61%)
Apr 16, 2003 31.22 31.45 30.75 30.88 718,627 -0.26(-0.84%)
Apr 15, 2003 29.93 31.23 29.87 31.14 1,137,264 +1.21(+4.03%)
Apr 14, 2003 29.33 29.93 29.33 29.93 282,804 +0.82(+2.81%)
Apr 11, 2003 29.57 29.89 29.04 29.12 300,820 -0.01(-0.03%)
Apr 10, 2003 29.16 29.53 28.62 29.12 518,910 -0.03(-0.12%)
Apr 09, 2003 29.31 29.88 29.12 29.16 338,749 -0.27(-0.92%)
Apr 08, 2003 29.74 29.77 29.36 29.43 339,105 -0.20(-0.68%)
Apr 07, 2003 30.92 31.00 29.54 29.63 727,280 -0.46(-1.54%)
Apr 04, 2003 30.08 30.20 29.91 30.09 368,262 +0.34(+1.13%)
Apr 03, 2003 29.97 30.13 29.22 29.76 490,937 -0.15(-0.51%)
Apr 02, 2003 29.27 30.27 29.19 29.91 653,437 +1.14(+3.96%)
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.