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

Radian Group Inc (NY: RDN )

31.18 -0.09 (-0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 28, 2013 9.065 9.255 8.996 9.237 14,320,032 +0.24(+2.68%)
Mar 27, 2013 8.728 9.013 8.651 8.996 7,475,086 +0.16(+1.86%)
Mar 26, 2013 8.953 9.160 8.789 8.832 8,195,118 -0.05(-0.58%)
Mar 25, 2013 8.970 9.203 8.668 8.884 12,892,781 +0.02(+0.19%)
Mar 22, 2013 8.797 8.935 8.763 8.866 8,280,545 +0.15(+1.68%)
Mar 21, 2013 8.685 8.901 8.634 8.720 7,772,238 -0.02(-0.20%)
Mar 20, 2013 8.634 8.815 8.560 8.737 10,704,205 +0.21(+2.43%)
Mar 19, 2013 8.892 9.013 8.470 8.530 12,521,218 -0.24(-2.75%)
Mar 18, 2013 8.470 9.022 8.418 8.772 12,095,059 +0.11(+1.29%)
Mar 15, 2013 9.004 9.022 8.608 8.659 12,868,495 -0.29(-3.28%)
Mar 14, 2013 8.823 9.065 8.711 8.953 11,493,180 +0.21(+2.37%)
Mar 13, 2013 8.547 8.780 8.444 8.746 11,235,555 +0.18(+2.11%)
Mar 12, 2013 8.720 8.832 8.375 8.565 9,892,526 -0.14(-1.59%)
Mar 11, 2013 8.142 8.797 8.142 8.703 14,616,817 +0.48(+5.88%)
Mar 08, 2013 8.228 8.496 8.082 8.220 12,152,986 +0.14(+1.71%)
Mar 07, 2013 8.409 8.573 7.987 8.082 25,562,306 -0.48(-5.64%)
Mar 06, 2013 9.134 9.168 8.349 8.565 46,434,708 -0.48(-5.34%)
Mar 05, 2013 9.194 9.444 8.841 9.048 42,439,236 +0.53(+6.28%)
Mar 04, 2013 8.245 8.661 8.116 8.513 29,621,526 +0.60(+7.63%)
Mar 01, 2013 7.555 7.948 7.417 7.909 21,903,952 +0.31(+4.09%)
Feb 28, 2013 7.383 7.875 7.314 7.599 25,098,814 +0.31(+4.26%)
Feb 27, 2013 7.219 7.512 7.156 7.288 76,487,872 +0.02(+0.24%)
Feb 26, 2013 6.883 7.495 6.814 7.271 25,164,208 +0.24(+3.44%)
Feb 25, 2013 7.124 7.314 6.986 7.029 15,632,656 +0.17(+2.52%)
Feb 22, 2013 6.788 6.969 6.745 6.857 7,283,092 +0.21(+3.11%)
Feb 21, 2013 6.426 6.684 6.236 6.650 7,814,970 +0.18(+2.83%)
Feb 20, 2013 6.846 7.139 6.458 6.467 12,671,213 -0.08(-1.19%)
Feb 19, 2013 6.251 6.617 6.251 6.544 6,826,522 +0.29(+4.69%)
Feb 15, 2013 6.242 6.311 6.191 6.251 4,377,736 +0.03(+0.55%)
Feb 14, 2013 5.966 6.242 5.958 6.217 3,116,426 +0.23(+3.89%)
Feb 13, 2013 5.932 6.173 5.760 5.984 5,389,098 +0.03(+0.58%)
Feb 12, 2013 5.630 5.949 5.600 5.949 7,352,964 +0.34(+5.99%)
Feb 11, 2013 5.458 6.070 5.363 5.613 13,903,769 -0.18(-3.12%)
Feb 08, 2013 5.966 6.035 5.734 5.794 4,079,230 -0.14(-2.33%)
Feb 07, 2013 6.035 6.079 5.760 5.932 3,132,899 -0.15(-2.41%)
Feb 06, 2013 5.915 6.165 5.915 6.079 4,898,862 +0.17(+2.92%)
Feb 04, 2013 5.751 5.949 5.734 5.906 3,617,688 +0.07(+1.18%)
Feb 01, 2013 5.604 5.915 5.596 5.837 4,434,114 +0.29(+5.29%)
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%)
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.