Skip to main content

Radian Group Inc (NY: RDN )

35.42 +0.27 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 40.67 41.22 40.59 41.22 845,690 +0.55(+1.35%)
Jun 27, 2002 40.71 41.14 40.55 40.67 702,529 +0.18(+0.44%)
Jun 26, 2002 40.35 40.76 40.33 40.49 573,827 -0.70(-1.70%)
Jun 25, 2002 41.84 41.90 41.09 41.19 719,121 -1.38(-3.23%)
Jun 21, 2002 42.82 42.91 42.36 42.57 763,325 -0.30(-0.71%)
Jun 20, 2002 43.25 43.29 42.61 42.87 589,233 -0.37(-0.86%)
Jun 19, 2002 43.25 43.41 43.16 43.25 544,081 -0.01(-0.02%)
Jun 18, 2002 43.19 43.62 42.99 43.25 445,362 +0.06(+0.14%)
Jun 17, 2002 41.98 43.29 41.98 43.19 508,172 +1.57(+3.77%)
Jun 14, 2002 41.18 41.87 40.17 41.62 858,845 -0.92(-2.16%)
Jun 12, 2002 41.35 42.62 41.35 42.54 718,173 +0.11(+0.26%)
Jun 11, 2002 44.27 44.30 42.38 42.44 551,547 -1.84(-4.15%)
Jun 10, 2002 44.26 44.68 44.22 44.27 284,780 -0.04(-0.10%)
Jun 07, 2002 43.63 44.38 43.46 44.32 506,158 +0.52(+1.19%)
Jun 06, 2002 44.68 44.77 43.79 43.79 636,401 -0.89(-2.00%)
Jun 05, 2002 45.23 45.47 44.68 44.69 603,099 -1.13(-2.47%)
May 31, 2002 45.82 46.18 45.47 45.82 1,053,320 +0.80(+1.78%)
May 28, 2002 45.21 45.31 44.76 45.02 367,026 -0.19(-0.43%)
May 27, 2002 45.15 45.73 45.00 45.21 1,220,657 +0.00(+0.00%)
May 24, 2002 45.15 45.73 45.00 45.21 265,581 +0.07(+0.15%)
May 23, 2002 44.76 45.47 44.72 45.14 646,355 +0.51(+1.13%)
May 22, 2002 44.49 44.68 43.75 44.64 736,542 +0.16(+0.36%)
May 21, 2002 45.73 45.74 44.44 44.48 1,761,420 -2.10(-4.51%)
May 20, 2002 46.37 46.88 46.16 46.58 1,010,301 +0.21(+0.46%)
May 17, 2002 46.07 46.50 46.07 46.37 598,003 +0.30(+0.64%)
May 16, 2002 46.37 46.56 45.90 46.07 709,166 -0.13(-0.29%)
May 15, 2002 45.40 46.70 45.32 46.21 1,143,744 +0.80(+1.77%)
May 14, 2002 45.14 45.42 44.98 45.41 549,532 +0.81(+1.82%)
May 13, 2002 44.00 44.64 44.00 44.60 342,376 +0.62(+1.40%)
May 10, 2002 43.96 44.26 43.84 43.98 426,637 +0.10(+0.23%)
May 09, 2002 43.96 44.27 43.88 43.88 328,629 -0.12(-0.27%)
May 08, 2002 44.22 44.29 43.54 44.00 366,552 +0.20(+0.46%)
May 07, 2002 44.26 44.26 43.58 43.79 452,235 -0.32(-0.73%)
May 06, 2002 44.00 44.70 43.92 44.11 390,017 +0.24(+0.54%)
May 03, 2002 44.43 44.50 43.75 43.88 552,377 -0.86(-1.92%)
May 02, 2002 44.76 44.83 44.31 44.74 506,513 -0.11(-0.24%)
May 01, 2002 43.88 44.92 43.79 44.85 582,478 +1.05(+2.41%)
Apr 30, 2002 42.99 43.88 42.91 43.79 721,728 +1.06(+2.49%)
Apr 29, 2002 43.71 43.75 42.53 42.73 551,547 -0.80(-1.84%)
Apr 26, 2002 43.71 44.03 43.29 43.53 513,861 +0.01(+0.02%)
Apr 25, 2002 44.43 44.43 42.87 43.52 680,012 -0.91(-2.05%)
Apr 24, 2002 44.27 45.19 44.27 44.43 564,346 +0.17(+0.38%)
Apr 23, 2002 44.00 44.55 43.52 44.27 339,887 +0.26(+0.59%)
Apr 22, 2002 44.22 44.30 43.87 44.00 572,286 -0.21(-0.48%)
Apr 19, 2002 44.38 44.55 44.04 44.22 350,198 -0.17(-0.38%)
Apr 18, 2002 44.89 45.10 44.04 44.38 381,011 -0.74(-1.65%)
Apr 17, 2002 44.55 45.43 44.38 45.13 565,531 +0.41(+0.91%)
Apr 16, 2002 44.55 44.72 44.09 44.72 925,092 +0.84(+1.92%)
Apr 15, 2002 45.14 45.14 43.71 43.88 1,082,474 -1.26(-2.79%)
Apr 12, 2002 45.65 45.89 44.55 45.14 1,104,280 -0.43(-0.94%)
Apr 11, 2002 45.68 45.94 45.24 45.57 1,000,939 -0.03(-0.06%)
Apr 10, 2002 44.72 45.99 44.15 45.59 1,356,944 +1.45(+3.29%)
Apr 09, 2002 43.46 44.22 43.12 44.14 1,542,413 +1.99(+4.72%)
Apr 08, 2002 41.30 42.19 41.05 42.15 636,164 +0.85(+2.06%)
Apr 05, 2002 41.35 41.85 41.09 41.30 534,245 +0.03(+0.08%)
Apr 04, 2002 40.60 41.35 40.60 41.26 418,341 +0.49(+1.20%)
Apr 03, 2002 41.26 41.76 40.55 40.77 652,637 -0.39(-0.94%)
Apr 02, 2002 41.12 41.92 41.06 41.16 439,673 +0.04(+0.10%)
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.