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

Radian Group Inc (NY: RDN )

31.88 +0.64 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2008 7.088 7.919 6.892 7.816 3,783,149 +0.61(+8.43%)
Jan 30, 2008 7.499 7.987 7.123 7.208 2,469,166 -0.47(-6.13%)
Jan 29, 2008 7.534 8.047 7.200 7.679 2,585,717 +0.23(+3.10%)
Jan 28, 2008 6.960 7.619 6.643 7.448 2,249,235 +0.45(+6.36%)
Jan 25, 2008 7.234 7.465 6.549 7.003 3,746,673 +0.14(+2.00%)
Jan 24, 2008 6.292 7.046 6.181 6.866 5,331,832 +0.79(+12.96%)
Jan 23, 2008 4.923 6.592 4.657 6.078 7,501,976 +0.91(+17.55%)
Jan 22, 2008 5.102 5.539 4.700 5.171 4,662,454 +0.03(+0.67%)
Jan 21, 2008 5.642 5.787 4.923 5.137 0 +0.00(+0.00%)
Jan 18, 2008 5.642 5.787 4.923 5.137 4,753,506 -0.32(-5.81%)
Jan 17, 2008 6.421 6.566 5.137 5.453 9,153,329 -1.28(-19.06%)
Jan 16, 2008 7.277 7.277 6.600 6.737 2,990,128 -0.81(-10.77%)
Jan 15, 2008 7.790 7.790 7.499 7.551 2,059,415 -0.50(-6.17%)
Jan 14, 2008 7.645 8.150 7.495 8.047 2,699,977 +0.44(+5.74%)
Jan 11, 2008 7.414 8.082 7.063 7.611 3,096,296 +0.12(+1.60%)
Jan 10, 2008 7.140 7.782 6.686 7.491 4,243,081 +0.32(+4.42%)
Jan 09, 2008 8.056 8.133 6.361 7.174 6,567,753 -0.77(-9.70%)
Jan 08, 2008 8.732 8.843 7.816 7.945 4,916,711 -0.71(-8.21%)
Jan 07, 2008 9.169 9.169 8.475 8.655 1,903,589 +0.00(+0.00%)
Jan 04, 2008 9.160 9.160 8.561 8.655 2,071,386 -0.62(-6.65%)
Jan 03, 2008 10.16 10.21 9.117 9.271 2,218,121 -0.67(-6.72%)
Jan 02, 2008 9.999 10.64 9.862 9.939 1,880,484 -0.06(-0.60%)
Jan 01, 2008 9.905 10.14 9.374 9.999 0 +0.00(+0.00%)
Dec 31, 2007 9.905 10.14 9.374 9.999 2,887,514 -0.02(-0.17%)
Dec 28, 2007 10.20 10.39 9.854 10.02 2,088,781 -0.16(-1.60%)
Dec 27, 2007 10.42 10.62 10.11 10.18 2,095,242 -0.30(-2.86%)
Dec 26, 2007 9.931 10.58 9.931 10.48 2,883,881 +0.50(+4.97%)
Dec 24, 2007 9.511 10.13 9.340 9.982 1,190,963 +0.51(+5.33%)
Dec 21, 2007 9.614 9.888 9.220 9.477 3,673,071 +0.18(+1.93%)
Dec 20, 2007 9.443 9.460 8.775 9.297 2,966,098 -0.09(-0.91%)
Dec 19, 2007 9.323 10.04 9.203 9.383 2,496,263 -0.13(-1.35%)
Dec 18, 2007 9.203 9.605 8.920 9.511 2,568,636 +0.38(+4.12%)
Dec 17, 2007 9.443 9.922 9.006 9.135 2,763,531 +0.04(+0.47%)
Dec 14, 2007 9.357 9.819 9.032 9.092 1,665,357 -0.37(-3.89%)
Dec 13, 2007 9.845 9.871 9.057 9.460 1,839,215 -0.42(-4.25%)
Dec 12, 2007 10.68 10.83 9.468 9.879 2,336,906 -0.06(-0.60%)
Dec 11, 2007 11.20 11.43 9.922 9.939 4,029,926 -1.25(-11.17%)
Dec 10, 2007 10.09 11.77 9.708 11.19 6,506,994 +1.10(+10.95%)
Dec 07, 2007 10.03 10.57 9.408 10.08 3,315,505 +0.09(+0.94%)
Dec 06, 2007 9.075 10.26 8.775 9.991 4,183,427 +0.96(+10.62%)
Dec 05, 2007 9.143 9.554 8.561 9.032 4,032,742 +0.11(+1.25%)
Dec 04, 2007 9.691 9.751 8.869 8.920 2,359,792 -0.91(-9.23%)
Dec 03, 2007 9.854 9.982 8.775 9.828 3,408,773 +0.12(+1.23%)
Nov 30, 2007 9.802 10.40 9.451 9.708 5,167,577 +1.07(+12.39%)
Nov 29, 2007 8.201 8.749 7.842 8.638 2,581,495 +0.42(+5.10%)
Nov 28, 2007 8.193 8.681 7.962 8.218 3,250,195 +0.27(+3.34%)
Nov 27, 2007 8.407 8.749 7.782 7.953 2,366,181 -0.40(-4.82%)
Nov 26, 2007 9.212 9.220 8.347 8.355 1,933,973 -0.69(-7.66%)
Nov 23, 2007 9.836 9.836 8.852 9.049 1,255,004 +0.00(+0.00%)
Nov 21, 2007 8.578 9.503 8.561 9.049 2,803,145 -0.15(-1.58%)
Nov 20, 2007 9.939 10.09 8.689 9.194 2,719,683 -0.62(-6.28%)
Nov 19, 2007 10.61 10.96 9.434 9.811 2,691,219 -0.86(-8.03%)
Nov 16, 2007 10.80 11.20 9.982 10.67 1,953,907 -0.12(-1.11%)
Nov 15, 2007 10.92 11.30 10.58 10.79 2,315,811 -0.40(-3.60%)
Nov 14, 2007 11.23 12.38 11.12 11.19 5,074,686 +0.18(+1.63%)
Nov 13, 2007 10.06 11.12 9.417 11.01 3,817,578 +1.46(+15.34%)
Nov 12, 2007 10.55 11.30 9.383 9.545 3,201,587 -1.26(-11.65%)
Nov 09, 2007 8.724 10.80 8.390 10.80 7,857,447 +2.07(+23.73%)
Nov 08, 2007 8.013 8.732 7.722 8.732 2,681,147 +0.84(+10.63%)
Nov 07, 2007 8.390 8.818 7.756 7.893 3,225,615 -0.97(-10.92%)
Nov 06, 2007 7.885 9.092 7.885 8.861 4,805,137 +0.98(+12.50%)
Nov 05, 2007 8.261 8.501 6.977 7.876 6,077,660 -0.54(-6.41%)
Nov 02, 2007 9.169 9.314 8.338 8.415 8,637,302 -0.90(-9.65%)
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.