Skip to main content

Radian Group Inc (NY: RDN )

35.43 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 40.67 41.21 40.58 41.21 845,806 +0.55(+1.35%)
Jun 27, 2002 40.70 41.13 40.54 40.67 702,626 +0.18(+0.44%)
Jun 26, 2002 40.35 40.75 40.33 40.49 573,906 -0.70(-1.70%)
Jun 25, 2002 41.83 41.89 41.09 41.19 719,220 -1.38(-3.23%)
Jun 21, 2002 42.82 42.90 42.35 42.56 763,430 -0.30(-0.71%)
Jun 20, 2002 43.25 43.28 42.61 42.87 589,314 -0.37(-0.86%)
Jun 19, 2002 43.25 43.41 43.15 43.24 544,156 -0.01(-0.02%)
Jun 18, 2002 43.18 43.62 42.99 43.25 445,423 +0.06(+0.14%)
Jun 17, 2002 41.97 43.28 41.97 43.19 508,242 +1.57(+3.77%)
Jun 14, 2002 41.17 41.86 40.16 41.62 858,963 -0.92(-2.16%)
Jun 12, 2002 41.35 42.61 41.35 42.54 718,272 +0.11(+0.26%)
Jun 11, 2002 44.27 44.29 42.38 42.43 551,623 -1.84(-4.15%)
Jun 10, 2002 44.25 44.67 44.21 44.27 284,819 -0.04(-0.10%)
Jun 07, 2002 43.63 44.38 43.45 44.31 506,227 +0.52(+1.19%)
Jun 06, 2002 44.67 44.77 43.78 43.79 636,488 -0.89(-2.00%)
Jun 05, 2002 45.22 45.47 44.67 44.68 603,182 -1.13(-2.47%)
May 31, 2002 45.81 46.18 45.47 45.81 1,053,465 +0.80(+1.78%)
May 28, 2002 45.20 45.31 44.76 45.01 367,077 -0.19(-0.43%)
May 27, 2002 45.15 45.73 44.99 45.20 1,220,825 +0.00(+0.00%)
May 24, 2002 45.15 45.73 44.99 45.20 265,618 +0.07(+0.15%)
May 23, 2002 44.76 45.47 44.72 45.14 646,444 +0.51(+1.13%)
May 22, 2002 44.48 44.67 43.75 44.63 736,643 +0.16(+0.36%)
May 21, 2002 45.73 45.74 44.44 44.47 1,761,663 -2.10(-4.51%)
May 20, 2002 46.36 46.88 46.15 46.57 1,010,440 +0.21(+0.46%)
May 17, 2002 46.07 46.50 46.07 46.36 598,085 +0.30(+0.64%)
May 16, 2002 46.36 46.55 45.90 46.07 709,264 -0.13(-0.29%)
May 15, 2002 45.39 46.70 45.31 46.20 1,143,901 +0.80(+1.77%)
May 14, 2002 45.14 45.42 44.98 45.40 549,608 +0.81(+1.82%)
May 13, 2002 44.00 44.63 44.00 44.59 342,423 +0.62(+1.40%)
May 10, 2002 43.96 44.25 43.84 43.97 426,696 +0.10(+0.23%)
May 09, 2002 43.96 44.26 43.87 43.87 328,674 -0.12(-0.27%)
May 08, 2002 44.21 44.29 43.53 43.99 366,603 +0.20(+0.46%)
May 07, 2002 44.25 44.25 43.58 43.79 452,298 -0.32(-0.73%)
May 06, 2002 44.00 44.70 43.91 44.11 390,071 +0.24(+0.54%)
May 03, 2002 44.42 44.50 43.75 43.87 552,453 -0.86(-1.92%)
May 02, 2002 44.76 44.83 44.30 44.73 506,583 -0.11(-0.24%)
May 01, 2002 43.87 44.91 43.79 44.84 582,558 +1.05(+2.41%)
Apr 30, 2002 42.99 43.87 42.90 43.79 721,827 +1.06(+2.49%)
Apr 29, 2002 43.70 43.75 42.52 42.72 551,623 -0.80(-1.84%)
Apr 26, 2002 43.70 44.02 43.28 43.53 513,931 +0.01(+0.02%)
Apr 25, 2002 44.42 44.43 42.86 43.52 680,106 -0.91(-2.05%)
Apr 24, 2002 44.26 45.18 44.26 44.43 564,424 +0.17(+0.38%)
Apr 23, 2002 44.00 44.55 43.51 44.26 339,934 +0.26(+0.59%)
Apr 22, 2002 44.21 44.29 43.86 44.00 572,365 -0.21(-0.48%)
Apr 19, 2002 44.38 44.55 44.03 44.21 350,246 -0.17(-0.38%)
Apr 18, 2002 44.88 45.10 44.03 44.38 381,063 -0.74(-1.65%)
Apr 17, 2002 44.55 45.42 44.38 45.12 565,609 +0.41(+0.91%)
Apr 16, 2002 44.55 44.72 44.08 44.72 925,219 +0.84(+1.92%)
Apr 15, 2002 45.14 45.14 43.70 43.87 1,082,623 -1.26(-2.79%)
Apr 12, 2002 45.64 45.88 44.55 45.13 1,104,432 -0.43(-0.94%)
Apr 11, 2002 45.67 45.93 45.23 45.56 1,001,076 -0.03(-0.06%)
Apr 10, 2002 44.72 45.98 44.14 45.58 1,357,131 +1.45(+3.29%)
Apr 09, 2002 43.45 44.21 43.11 44.13 1,542,625 +1.99(+4.72%)
Apr 08, 2002 41.30 42.18 41.05 42.14 636,251 +0.85(+2.06%)
Apr 05, 2002 41.34 41.85 41.09 41.29 534,318 +0.03(+0.08%)
Apr 04, 2002 40.60 41.34 40.60 41.26 418,399 +0.49(+1.20%)
Apr 03, 2002 41.26 41.75 40.54 40.77 652,726 -0.39(-0.94%)
Apr 02, 2002 41.11 41.91 41.05 41.16 439,734 +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.