Skip to main content

Radian Group Inc (NY: RDN )

33.55 +0.31 (+0.93%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.249 6.680 6.197 6.249 12,394 -0.17(-2.69%)
Jun 29, 2010 6.870 6.965 6.335 6.421 6,893 -1.22(-15.93%)
Jun 25, 2010 7.638 7.647 7.302 7.638 7,528,708 +0.20(+2.67%)
Jun 24, 2010 7.440 7.690 7.017 7.440 1,384 +0.36(+5.12%)
Jun 23, 2010 7.466 7.500 6.978 7.077 9,818,325 -0.32(-4.32%)
Jun 22, 2010 7.397 7.923 7.371 7.397 3,949 -0.39(-4.99%)
Jun 21, 2010 8.372 8.458 7.665 7.785 5,700,112 -0.35(-4.35%)
Jun 18, 2010 8.139 8.260 7.932 8.139 6,120,725 -0.01(-0.11%)
Jun 17, 2010 8.148 8.614 7.897 8.148 6,966,561 -0.33(-3.87%)
Jun 16, 2010 8.571 8.700 8.415 8.476 7,857,250 -0.35(-4.01%)
Jun 15, 2010 8.829 8.864 8.061 8.829 7,907 +0.86(+10.83%)
Jun 14, 2010 7.975 8.174 7.777 7.966 7,329,694 +0.27(+3.48%)
Jun 11, 2010 7.621 7.846 7.518 7.699 5,608,221 -0.05(-0.67%)
Jun 10, 2010 7.751 7.768 7.259 7.751 7,536 +0.73(+10.32%)
Jun 09, 2010 7.216 7.552 6.862 7.026 8,014,368 -0.07(-0.97%)
Jun 08, 2010 7.397 7.423 6.611 7.095 5,713 -0.07(-0.96%)
Jun 07, 2010 7.958 8.053 7.112 7.164 9,374,442 -0.76(-9.59%)
Jun 04, 2010 7.923 8.536 7.871 7.923 6,871,534 -0.90(-10.18%)
Jun 03, 2010 8.821 8.890 8.338 8.821 6,000,186 +0.49(+5.91%)
Jun 02, 2010 8.329 8.329 7.837 8.329 7,343,469 +0.23(+2.88%)
Jun 01, 2010 8.096 9.019 8.061 8.096 5,568 -0.78(-8.75%)
May 28, 2010 8.873 9.063 8.545 8.873 14,341,845 +0.22(+2.59%)
May 27, 2010 8.018 8.709 7.949 8.648 10,224,728 +0.89(+11.46%)
May 26, 2010 7.759 7.966 7.621 7.759 4,019 +0.25(+3.33%)
May 25, 2010 6.931 7.526 6.611 7.509 5,908 +0.36(+5.07%)
May 24, 2010 7.647 7.820 7.129 7.146 6,648,208 -0.50(-6.55%)
May 21, 2010 7.060 7.871 7.060 7.647 10,226,055 +0.28(+3.87%)
May 20, 2010 7.431 7.820 7.336 7.362 5,503 -0.98(-11.77%)
May 19, 2010 8.102 8.560 7.826 8.344 11,020,193 +0.23(+2.87%)
May 18, 2010 8.775 8.801 7.999 8.111 4,635 -0.41(-4.76%)
May 17, 2010 8.473 8.784 8.077 8.517 7,037,748 +0.04(+0.51%)
May 14, 2010 8.473 8.801 8.249 8.473 7,406,808 -0.41(-4.66%)
May 13, 2010 9.052 9.448 8.793 8.888 7,843,833 +0.01(+0.15%)
May 12, 2010 8.732 9.026 8.586 8.875 8,725,612 +0.39(+4.63%)
May 11, 2010 8.706 8.870 8.439 8.482 5,099 -0.37(-4.19%)
May 10, 2010 8.849 8.974 8.741 8.853 14,848,337 +0.74(+9.15%)
May 07, 2010 8.784 8.879 7.938 8.111 23,282,308 -0.38(-4.47%)
May 06, 2010 8.482 9.604 0.0086 8.491 15,010 -1.65(-16.26%)
May 05, 2010 10.32 10.68 9.664 10.14 14,236,371 -0.93(-8.42%)
May 04, 2010 11.36 11.52 10.93 11.07 9,132 -1.55(-12.30%)
May 03, 2010 12.34 12.83 12.34 12.62 4,121,739 +0.38(+3.10%)
Apr 30, 2010 13.24 13.50 12.21 12.24 3,583,955 -1.03(-7.74%)
Apr 29, 2010 12.89 13.59 12.25 13.27 7,650,066 +0.57(+4.48%)
Apr 28, 2010 13.83 14.24 12.68 12.70 9,240,720 -0.94(-6.89%)
Apr 27, 2010 15.12 15.45 13.59 13.64 2,578 -1.58(-10.37%)
Apr 26, 2010 15.45 15.60 15.14 15.22 4,045,326 -0.60(-3.76%)
Apr 23, 2010 15.33 16.12 15.33 15.82 4,336,473 +0.58(+3.79%)
Apr 22, 2010 15.24 15.78 14.82 15.24 4,070,311 +0.06(+0.40%)
Apr 21, 2010 14.65 15.51 14.58 15.18 4,740,535 +0.60(+4.08%)
Apr 20, 2010 14.68 15.04 13.96 14.58 347 -0.61(-4.03%)
Apr 19, 2010 15.31 15.95 14.63 15.20 5,017,569 -0.24(-1.57%)
Apr 16, 2010 15.57 15.93 15.12 15.44 6,609,707 -0.22(-1.38%)
Apr 15, 2010 15.49 15.92 15.27 15.65 3,421,406 +0.18(+1.17%)
Apr 14, 2010 14.41 15.53 14.28 15.47 5,646,387 +1.42(+10.14%)
Apr 13, 2010 14.43 14.62 13.94 14.05 4,063,235 -0.37(-2.57%)
Apr 12, 2010 14.32 14.75 14.16 14.42 3,520,509 +0.04(+0.30%)
Apr 09, 2010 14.69 14.80 14.12 14.38 3,464,308 +0.16(+1.15%)
Apr 08, 2010 13.66 14.34 13.60 14.21 4,628,564 +0.27(+1.92%)
Apr 07, 2010 14.40 14.82 13.80 13.94 5,683,316 -0.59(-4.04%)
Apr 06, 2010 14.81 14.91 14.41 14.53 4,878,610 -0.18(-1.23%)
Apr 05, 2010 14.34 14.88 14.25 14.71 5,686,069 +0.58(+4.09%)
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.