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

Radian Group Inc (NY: RDN )

29.97 -0.37 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2010 12.61 13.68 12.58 13.39 11,519,957 +0.88(+7.05%)
Mar 30, 2010 12.31 12.57 12.01 12.51 5,018,765 +0.26(+2.10%)
Mar 29, 2010 12.04 12.42 11.79 12.25 4,970,700 +0.30(+2.51%)
Mar 26, 2010 11.74 12.55 11.66 11.95 8,247,172 +0.75(+6.65%)
Mar 25, 2010 12.29 12.93 11.08 11.21 13,389,318 -1.22(-9.85%)
Mar 24, 2010 10.12 12.63 10.08 12.43 24,377,156 +2.25(+22.12%)
Mar 23, 2010 10.10 10.45 10.03 10.18 5,198,863 +0.26(+2.59%)
Mar 22, 2010 9.531 9.925 9.309 9.925 2,127,031 +0.24(+2.48%)
Mar 19, 2010 10.14 10.19 9.651 9.685 3,050,488 -0.34(-3.42%)
Mar 18, 2010 10.16 10.28 9.985 10.03 2,037,245 -0.01(-0.09%)
Mar 17, 2010 9.925 10.20 9.848 10.04 2,351,988 +0.22(+2.27%)
Mar 16, 2010 9.600 9.882 9.437 9.814 2,301,223 +0.17(+1.78%)
Mar 15, 2010 9.437 9.737 9.429 9.643 3,002,236 -0.26(-2.60%)
Mar 12, 2010 10.07 10.19 9.591 9.900 3,636,960 -0.08(-0.77%)
Mar 11, 2010 9.737 10.09 9.360 9.977 4,104,070 +0.06(+0.60%)
Mar 10, 2010 9.737 10.32 9.660 9.917 6,222,125 +0.40(+4.23%)
Mar 09, 2010 9.129 9.711 9.077 9.514 5,546,899 +0.35(+3.83%)
Mar 08, 2010 9.077 9.660 9.077 9.163 4,212,733 +0.15(+1.61%)
Mar 05, 2010 8.803 9.150 8.803 9.018 4,160,372 +0.31(+3.54%)
Mar 04, 2010 8.855 8.898 8.649 8.709 3,048,570 -0.09(-1.07%)
Mar 03, 2010 8.906 9.060 8.701 8.803 2,603,843 -0.06(-0.68%)
Mar 02, 2010 8.615 9.112 8.615 8.863 3,335,753 +0.34(+4.02%)
Mar 01, 2010 8.478 8.692 8.435 8.521 3,619,977 +0.11(+1.32%)
Feb 26, 2010 8.675 8.709 8.230 8.409 5,568,964 -0.30(-3.44%)
Feb 25, 2010 7.570 8.718 7.442 8.709 9,479,999 +0.97(+12.50%)
Feb 24, 2010 7.904 8.161 7.656 7.742 5,345,537 -0.49(-5.93%)
Feb 23, 2010 7.956 8.889 7.887 8.230 20,853,714 +0.88(+12.00%)
Feb 22, 2010 7.151 7.510 7.065 7.348 6,082,247 +0.35(+5.02%)
Feb 19, 2010 7.159 7.245 6.979 6.996 3,286,306 -0.17(-2.39%)
Feb 18, 2010 6.628 7.236 6.628 7.168 4,834,882 +0.39(+5.72%)
Feb 17, 2010 6.849 7.106 6.729 6.780 4,341,126 -0.11(-1.61%)
Feb 16, 2010 6.695 6.934 6.549 6.892 4,771,191 +0.18(+2.68%)
Feb 12, 2010 5.967 6.712 6.712 6.712 6,731,750 +0.58(+9.50%)
Feb 11, 2010 5.984 6.155 5.821 6.130 2,730,204 +0.15(+2.58%)
Feb 10, 2010 5.684 6.001 5.590 5.976 3,431,876 +0.24(+4.18%)
Feb 09, 2010 5.650 5.796 5.470 5.736 2,594,703 +0.22(+4.04%)
Feb 08, 2010 5.522 5.779 5.351 5.513 2,391,697 +0.03(+0.47%)
Feb 05, 2010 5.488 5.565 5.231 5.488 3,252,394 +0.03(+0.63%)
Feb 04, 2010 6.010 6.035 5.445 5.453 3,879,216 -0.67(-10.91%)
Feb 03, 2010 6.104 6.232 5.839 6.121 3,777,619 -0.04(-0.69%)
Feb 02, 2010 5.907 6.258 5.676 6.164 4,460,874 +0.60(+10.77%)
Feb 01, 2010 5.556 5.779 5.325 5.565 2,699,150 +0.06(+1.09%)
Jan 29, 2010 5.976 6.078 5.428 5.505 3,653,706 -0.26(-4.46%)
Jan 28, 2010 5.993 6.035 5.607 5.761 2,692,736 -0.09(-1.46%)
Jan 27, 2010 5.933 6.104 5.530 5.847 4,698,487 -0.14(-2.29%)
Jan 26, 2010 5.736 6.421 5.589 5.984 6,102,371 +0.25(+4.33%)
Jan 25, 2010 5.907 5.958 5.453 5.736 3,808,105 +0.01(+0.15%)
Jan 22, 2010 6.181 6.249 5.702 5.727 4,075,447 -0.48(-7.72%)
Jan 21, 2010 6.566 6.832 6.164 6.207 3,226,544 -0.38(-5.72%)
Jan 20, 2010 6.592 6.943 6.506 6.583 2,774,004 -0.11(-1.66%)
Jan 19, 2010 6.643 6.892 6.421 6.695 3,107,566 -0.03(-0.51%)
Jan 15, 2010 7.114 6.729 6.729 6.729 3,609,307 -0.43(-5.98%)
Jan 14, 2010 7.302 7.388 7.020 7.157 2,201,245 -0.16(-2.22%)
Jan 13, 2010 7.191 7.422 6.729 7.320 3,724,719 +0.26(+3.64%)
Jan 12, 2010 7.748 7.876 7.020 7.063 5,018,484 -0.75(-9.64%)
Jan 11, 2010 7.790 8.167 7.636 7.816 3,555,471 +0.19(+2.47%)
Jan 08, 2010 7.653 8.090 7.491 7.628 6,935,810 +0.12(+1.60%)
Jan 07, 2010 7.080 7.636 6.926 7.508 5,310,562 +0.43(+6.05%)
Jan 06, 2010 7.046 7.123 6.849 7.080 3,083,064 +0.06(+0.85%)
Jan 05, 2010 6.703 7.183 6.532 7.020 3,868,376 +0.33(+4.99%)
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.