Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radian Group Inc (NY: RDN )

30.25 +0.38 (+1.27%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.250 6.681 6.198 6.250 12,393 -0.17(-2.69%)
Jun 29, 2010 6.871 6.966 6.336 6.422 6,892 -1.22(-15.93%)
Jun 25, 2010 7.639 7.648 7.303 7.639 7,527,672 +0.20(+2.67%)
Jun 24, 2010 7.441 7.691 7.018 7.441 1,384 +0.36(+5.12%)
Jun 23, 2010 7.467 7.501 6.979 7.078 9,816,974 -0.32(-4.32%)
Jun 22, 2010 7.398 7.924 7.372 7.398 3,949 -0.39(-4.99%)
Jun 21, 2010 8.373 8.460 7.666 7.786 5,699,328 -0.35(-4.35%)
Jun 18, 2010 8.140 8.261 7.933 8.140 6,119,883 -0.01(-0.11%)
Jun 17, 2010 8.149 8.615 7.898 8.149 6,965,603 -0.33(-3.87%)
Jun 16, 2010 8.572 8.701 8.416 8.477 7,856,170 -0.35(-4.01%)
Jun 15, 2010 8.831 8.865 8.062 8.831 7,906 +0.86(+10.83%)
Jun 14, 2010 7.976 8.175 7.778 7.968 7,328,686 +0.27(+3.48%)
Jun 11, 2010 7.622 7.847 7.519 7.700 5,607,450 -0.05(-0.67%)
Jun 10, 2010 7.752 7.769 7.260 7.752 7,535 +0.73(+10.32%)
Jun 09, 2010 7.216 7.553 6.862 7.027 8,013,266 -0.07(-0.97%)
Jun 08, 2010 7.398 7.424 6.612 7.096 5,712 -0.07(-0.96%)
Jun 07, 2010 7.959 8.054 7.113 7.165 9,373,152 -0.76(-9.59%)
Jun 04, 2010 7.924 8.537 7.873 7.924 6,870,589 -0.90(-10.18%)
Jun 03, 2010 8.822 8.891 8.339 8.822 5,999,361 +0.49(+5.91%)
Jun 02, 2010 8.330 8.330 7.838 8.330 7,342,459 +0.23(+2.88%)
Jun 01, 2010 8.097 9.021 8.062 8.097 5,567 -0.78(-8.75%)
May 28, 2010 8.874 9.064 8.546 8.874 14,339,873 +0.22(+2.59%)
May 27, 2010 8.019 8.710 7.950 8.649 10,223,321 +0.89(+11.46%)
May 26, 2010 7.760 7.968 7.622 7.760 4,018 +0.25(+3.33%)
May 25, 2010 6.932 7.527 6.612 7.510 5,908 +0.36(+5.07%)
May 24, 2010 7.648 7.821 7.130 7.147 6,647,294 -0.50(-6.55%)
May 21, 2010 7.061 7.873 7.061 7.648 10,224,649 +0.28(+3.87%)
May 20, 2010 7.432 7.821 7.337 7.363 5,502 -0.98(-11.77%)
May 19, 2010 8.104 8.561 7.827 8.345 11,018,676 +0.23(+2.87%)
May 18, 2010 8.777 8.803 8.000 8.112 4,635 -0.41(-4.76%)
May 17, 2010 8.475 8.785 8.078 8.518 7,036,780 +0.04(+0.51%)
May 14, 2010 8.475 8.803 8.250 8.475 7,405,789 -0.41(-4.66%)
May 13, 2010 9.053 9.450 8.794 8.889 7,842,753 +0.01(+0.15%)
May 12, 2010 8.734 9.027 8.587 8.876 8,724,411 +0.39(+4.63%)
May 11, 2010 8.708 8.872 8.440 8.483 5,098 -0.37(-4.19%)
May 10, 2010 8.850 8.975 8.742 8.854 14,846,293 +0.74(+9.15%)
May 07, 2010 8.785 8.880 7.940 8.112 23,279,104 -0.38(-4.47%)
May 06, 2010 8.483 9.605 0.0086 8.492 15,008 -1.65(-16.26%)
May 05, 2010 10.32 10.68 9.666 10.14 14,234,411 -0.93(-8.42%)
May 04, 2010 11.37 11.52 10.93 11.07 9,130 -1.55(-12.30%)
May 03, 2010 12.34 12.83 12.34 12.63 4,121,172 +0.38(+3.10%)
Apr 30, 2010 13.24 13.50 12.21 12.25 3,583,462 -1.03(-7.74%)
Apr 29, 2010 12.89 13.59 12.25 13.27 7,649,013 +0.57(+4.48%)
Apr 28, 2010 13.83 14.24 12.69 12.70 9,239,448 -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 15.15 15.22 4,044,769 -0.60(-3.76%)
Apr 23, 2010 15.34 16.12 15.34 15.82 4,335,876 +0.58(+3.79%)
Apr 22, 2010 15.24 15.78 14.83 15.24 4,069,751 +0.06(+0.40%)
Apr 21, 2010 14.65 15.51 14.58 15.18 4,739,883 +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 15.96 14.64 15.20 5,016,879 -0.24(-1.57%)
Apr 16, 2010 15.57 15.93 15.12 15.44 6,608,797 -0.22(-1.38%)
Apr 15, 2010 15.49 15.92 15.28 15.65 3,420,935 +0.18(+1.17%)
Apr 14, 2010 14.41 15.53 14.28 15.47 5,645,610 +1.42(+10.13%)
Apr 13, 2010 14.43 14.62 13.95 14.05 4,062,676 -0.37(-2.57%)
Apr 12, 2010 14.33 14.75 14.16 14.42 3,520,025 +0.04(+0.30%)
Apr 09, 2010 14.69 14.80 14.12 14.38 3,463,831 +0.16(+1.15%)
Apr 08, 2010 13.66 14.34 13.60 14.21 4,627,927 +0.27(+1.92%)
Apr 07, 2010 14.40 14.82 13.80 13.95 5,682,534 -0.59(-4.04%)
Apr 06, 2010 14.81 14.91 14.41 14.53 4,877,938 -0.18(-1.23%)
Apr 05, 2010 14.34 14.89 14.25 14.71 5,685,286 +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.