Skip to main content

Radian Group Inc (NY: RDN )

33.47 +0.23 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.614 3.726 3.579 3.657 4,427,184 +0.07(+1.93%)
Jun 29, 2011 3.501 3.597 3.450 3.588 3,784,828 +0.19(+5.60%)
Jun 28, 2011 3.329 3.406 3.311 3.398 4,607,019 +0.10(+3.15%)
Jun 27, 2011 3.337 3.372 3.225 3.294 4,686,478 -0.10(-2.81%)
Jun 24, 2011 3.640 3.700 3.372 3.389 3,714,140 -0.25(-6.89%)
Jun 23, 2011 3.571 3.640 3.441 3.640 4,196,789 -0.01(-0.24%)
Jun 22, 2011 3.614 3.735 3.527 3.648 4,591,418 +0.00(+0.00%)
Jun 21, 2011 3.432 3.657 3.415 3.648 4,281,556 +0.25(+7.38%)
Jun 20, 2011 3.381 3.398 3.329 3.398 2,703,363 +0.03(+0.77%)
Jun 17, 2011 3.389 3.432 3.346 3.372 3,854,541 +0.06(+1.83%)
Jun 16, 2011 3.303 3.450 3.259 3.311 4,193,222 +0.03(+0.79%)
Jun 15, 2011 3.320 3.415 3.268 3.285 3,667,258 -0.10(-3.06%)
Jun 14, 2011 3.182 3.458 3.164 3.389 6,055,081 +0.29(+9.19%)
Jun 13, 2011 3.199 3.233 3.061 3.104 3,184,178 -0.06(-1.91%)
Jun 10, 2011 3.208 3.320 3.052 3.164 6,655,984 +0.07(+2.23%)
Jun 09, 2011 3.138 3.190 3.043 3.095 5,992,357 -0.01(-0.28%)
Jun 08, 2011 3.527 3.527 2.983 3.104 12,040,707 -0.44(-12.44%)
Jun 07, 2011 3.761 3.761 3.501 3.545 4,958,843 -0.13(-3.53%)
Jun 06, 2011 3.761 3.813 3.623 3.674 4,364,703 -0.13(-3.41%)
Jun 03, 2011 3.891 3.908 3.795 3.804 5,110,874 -0.22(-5.38%)
May 24, 2011 3.865 4.037 3.821 4.020 5,701,970 +0.29(+7.64%)
May 23, 2011 3.683 3.839 3.666 3.735 3,862,143 -0.06(-1.59%)
May 20, 2011 3.994 4.038 3.787 3.795 5,032,588 -0.25(-6.20%)
May 19, 2011 4.107 4.107 3.951 4.046 3,552,659 -0.02(-0.58%)
May 18, 2011 4.079 4.139 3.923 4.070 7,581,390 +0.03(+0.64%)
May 17, 2011 4.303 4.320 4.001 4.044 8,268,444 -0.28(-6.40%)
May 16, 2011 4.433 4.502 4.320 4.320 6,277,938 -0.16(-3.47%)
May 13, 2011 4.614 4.692 4.467 4.476 3,829,491 -0.13(-2.81%)
May 12, 2011 4.761 4.804 4.588 4.606 4,430,095 -0.17(-3.62%)
May 11, 2011 4.891 4.986 4.770 4.778 2,838,789 -0.14(-2.81%)
May 10, 2011 4.822 4.925 4.778 4.917 2,682,466 +0.13(+2.71%)
May 09, 2011 4.787 4.839 4.727 4.787 3,012,146 -0.03(-0.54%)
May 06, 2011 5.003 5.072 4.804 4.813 4,066,694 -0.10(-1.94%)
May 05, 2011 5.185 5.211 4.865 4.908 7,198,501 -0.19(-3.73%)
May 04, 2011 5.236 5.280 5.072 5.098 4,342,278 -0.11(-2.16%)
May 03, 2011 5.159 5.219 5.115 5.211 2,503,702 +0.03(+0.67%)
May 02, 2011 5.180 5.185 5.150 5.176 4,510,261 +0.05(+1.01%)
Apr 29, 2011 5.107 5.228 5.081 5.124 2,381,452 -0.04(-0.84%)
Apr 28, 2011 5.046 5.167 5.012 5.167 2,785,577 +0.08(+1.53%)
Apr 27, 2011 5.020 5.107 4.822 5.090 4,134,805 +0.11(+2.26%)
Apr 26, 2011 4.917 5.072 4.899 4.977 2,792,318 +0.10(+2.13%)
Apr 25, 2011 4.848 5.003 4.822 4.874 4,990,525 +0.10(+2.17%)
Apr 21, 2011 4.718 4.804 4.554 4.770 6,540,661 +0.10(+2.22%)
Apr 20, 2011 5.306 5.306 4.554 4.666 15,686,396 -0.51(-9.85%)
Apr 19, 2011 5.262 5.284 5.124 5.176 2,476,094 -0.01(-0.17%)
Apr 18, 2011 5.288 5.340 5.141 5.185 4,012,471 -0.24(-4.46%)
Apr 15, 2011 5.582 5.703 5.401 5.427 6,214,252 +0.05(+0.96%)
Apr 14, 2011 5.478 5.487 5.280 5.375 3,636,631 -0.13(-2.35%)
Apr 13, 2011 5.573 5.625 5.461 5.504 3,165,176 +0.00(+0.00%)
Apr 12, 2011 5.582 5.634 5.496 5.504 3,790,260 -0.11(-2.00%)
Apr 11, 2011 5.686 5.712 5.599 5.617 2,985,570 -0.03(-0.61%)
Apr 08, 2011 5.936 5.954 5.625 5.651 2,569,199 -0.23(-3.96%)
Apr 07, 2011 5.954 6.049 5.867 5.885 2,411,406 -0.08(-1.30%)
Apr 06, 2011 5.764 5.980 5.764 5.962 3,433,454 +0.20(+3.45%)
Apr 05, 2011 5.798 5.902 5.712 5.764 2,370,002 -0.07(-1.19%)
Apr 04, 2011 5.902 5.962 5.807 5.833 2,186,465 -0.06(-1.03%)
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.