Skip to main content

Radian Group Inc (NY: RDN )

29.96 -0.56 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.441 5.587 5.423 5.544 1,822,384 +0.09(+1.74%)
Jan 30, 2013 5.544 5.630 5.415 5.449 4,059,412 -0.09(-1.71%)
Jan 29, 2013 5.699 5.768 5.441 5.544 3,127,860 -0.20(-3.45%)
Jan 28, 2013 5.691 5.846 5.691 5.742 3,274,937 +0.05(+0.91%)
Jan 25, 2013 5.579 5.725 5.527 5.691 4,240,939 +0.18(+3.29%)
Jan 24, 2013 5.751 5.820 5.475 5.510 4,997,838 -0.24(-4.20%)
Jan 23, 2013 5.716 5.928 5.691 5.751 5,861,200 +0.04(+0.76%)
Jan 22, 2013 5.285 5.708 5.285 5.708 6,447,479 +0.41(+7.82%)
Jan 18, 2013 5.320 5.372 5.251 5.294 3,019,689 -0.03(-0.65%)
Jan 17, 2013 5.225 5.389 5.182 5.328 2,903,712 +0.12(+2.32%)
Jan 16, 2013 5.268 5.346 5.182 5.208 3,127,705 -0.06(-1.15%)
Jan 15, 2013 5.199 5.294 5.147 5.268 3,815,032 +0.02(+0.33%)
Jan 14, 2013 5.294 5.354 5.191 5.251 4,307,636 -0.08(-1.46%)
Jan 11, 2013 5.303 5.372 5.199 5.328 4,505,382 +0.04(+0.82%)
Jan 10, 2013 5.449 5.475 5.191 5.285 4,689,444 -0.11(-2.08%)
Jan 09, 2013 5.432 5.484 5.165 5.397 6,102,581 +0.01(+0.16%)
Jan 08, 2013 5.475 5.570 5.320 5.389 3,789,121 -0.08(-1.42%)
Jan 07, 2013 5.579 5.604 5.406 5.466 4,754,661 -0.12(-2.16%)
Jan 04, 2013 5.518 5.604 5.389 5.587 6,352,216 +0.07(+1.25%)
Jan 03, 2013 5.441 5.596 5.389 5.518 7,719,416 +0.08(+1.43%)
Jan 02, 2013 5.475 5.484 5.242 5.441 11,134,332 +0.16(+3.10%)
Dec 31, 2012 4.958 5.432 4.880 5.277 10,608,475 +0.34(+6.99%)
Dec 28, 2012 4.880 5.018 4.863 4.932 4,614,666 -0.04(-0.87%)
Dec 27, 2012 4.871 4.992 4.777 4.975 6,508,980 +0.11(+2.31%)
Dec 26, 2012 4.673 4.940 4.652 4.863 6,790,803 +0.21(+4.44%)
Dec 24, 2012 4.440 4.699 4.440 4.656 2,058,891 +0.23(+5.26%)
Dec 21, 2012 4.371 4.527 4.302 4.423 3,413,458 -0.16(-3.57%)
Dec 20, 2012 4.552 4.630 4.484 4.587 3,196,878 +0.03(+0.57%)
Dec 19, 2012 4.552 4.639 4.488 4.561 4,028,000 +0.03(+0.57%)
Dec 18, 2012 4.415 4.570 4.415 4.535 4,731,294 +0.15(+3.34%)
Dec 17, 2012 4.294 4.389 4.268 4.389 2,980,262 +0.12(+2.83%)
Dec 14, 2012 4.346 4.423 4.173 4.268 4,095,354 -0.09(-1.98%)
Dec 13, 2012 4.259 4.415 4.242 4.354 4,487,841 +0.09(+2.23%)
Dec 12, 2012 4.242 4.320 4.182 4.259 4,739,311 +0.04(+1.02%)
Dec 11, 2012 4.173 4.311 4.156 4.216 4,323,083 +0.07(+1.66%)
Dec 10, 2012 4.087 4.147 4.018 4.147 2,599,883 +0.07(+1.69%)
Dec 07, 2012 4.156 4.199 4.052 4.078 3,530,321 -0.04(-1.05%)
Dec 06, 2012 3.983 4.130 3.940 4.121 3,057,883 +0.14(+3.46%)
Dec 05, 2012 3.975 4.027 3.880 3.983 3,815,493 +0.01(+0.22%)
Dec 04, 2012 3.932 3.983 3.858 3.975 3,457,726 +0.20(+5.25%)
Nov 30, 2012 3.742 3.811 3.708 3.776 2,505,566 +0.03(+0.69%)
Nov 29, 2012 3.742 3.802 3.664 3.751 3,792,253 +0.06(+1.64%)
Nov 28, 2012 3.621 3.699 3.561 3.690 2,267,469 +0.04(+1.18%)
Nov 27, 2012 3.656 3.742 3.621 3.647 2,047,088 -0.01(-0.24%)
Nov 26, 2012 3.630 3.690 3.578 3.656 2,461,191 +0.00(+0.00%)
Nov 23, 2012 3.708 3.725 3.587 3.656 1,681,462 -0.02(-0.47%)
Nov 21, 2012 3.656 3.690 3.587 3.673 2,130,642 +0.05(+1.49%)
Nov 20, 2012 3.714 3.783 3.533 3.619 3,654,868 -0.10(-2.78%)
Nov 19, 2012 3.714 3.813 3.636 3.723 2,615,965 +0.12(+3.35%)
Nov 16, 2012 3.361 3.619 3.224 3.602 6,081,699 +0.23(+6.91%)
Nov 15, 2012 3.455 3.585 3.292 3.369 7,420,525 -0.09(-2.49%)
Nov 14, 2012 3.731 3.835 3.421 3.455 7,616,856 -0.28(-7.39%)
Nov 13, 2012 3.878 4.033 3.611 3.731 12,199,996 -0.21(-5.25%)
Nov 12, 2012 3.947 4.028 3.912 3.938 2,203,135 +0.01(+0.22%)
Nov 09, 2012 3.895 4.011 3.791 3.929 3,748,665 -0.01(-0.22%)
Nov 08, 2012 3.878 4.033 3.878 3.938 4,785,593 +0.09(+2.24%)
Nov 07, 2012 3.981 4.067 3.852 3.852 6,462,686 -0.21(-5.10%)
Nov 06, 2012 4.171 4.248 4.041 4.059 5,288,117 -0.10(-2.48%)
Nov 05, 2012 4.179 4.317 3.913 4.162 14,364,789 -0.47(-10.22%)
Nov 02, 2012 4.662 4.782 4.498 4.636 8,572,656 +0.01(+0.19%)
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.