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

Radian Group Inc (NY: RDN )

30.93 -0.22 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 6.172 6.240 6.035 6.077 5,060,928 -0.15(-2.48%)
Nov 29, 2010 6.163 6.275 6.043 6.232 3,612,219 +0.12(+1.96%)
Nov 26, 2010 6.240 6.249 6.069 6.112 2,461,450 -0.15(-2.33%)
Nov 24, 2010 6.232 6.257 6.257 6.257 5,676,817 +0.15(+2.53%)
Nov 23, 2010 6.240 6.292 6.035 6.103 8,118,921 -0.17(-2.73%)
Nov 22, 2010 6.455 6.557 6.266 6.275 5,386,285 -0.17(-2.66%)
Nov 19, 2010 6.403 6.600 6.283 6.446 6,079,721 -0.04(-0.66%)
Nov 18, 2010 6.523 6.712 6.450 6.489 4,791,085 +0.20(+3.17%)
Nov 17, 2010 6.512 6.531 6.251 6.290 8,510,951 -0.17(-2.65%)
Nov 16, 2010 6.538 6.675 6.298 6.461 9,916,401 -0.22(-3.33%)
Nov 15, 2010 6.692 6.941 6.564 6.684 5,754,116 +0.09(+1.43%)
Nov 12, 2010 6.966 7.035 6.555 6.589 10,661,270 -0.39(-5.53%)
Nov 11, 2010 7.164 7.215 6.941 6.975 11,785,626 -0.27(-3.78%)
Nov 10, 2010 7.146 7.284 6.907 7.249 14,670,704 +0.16(+2.30%)
Nov 09, 2010 7.541 7.583 7.018 7.086 32,606,580 -0.76(-9.72%)
Nov 08, 2010 8.055 8.089 7.404 7.849 17,517,714 -0.68(-7.94%)
Nov 05, 2010 7.918 8.672 7.841 8.526 9,464,812 +0.67(+8.51%)
Nov 04, 2010 7.523 7.875 7.489 7.858 6,071,372 +0.48(+6.50%)
Nov 03, 2010 7.318 7.463 7.061 7.378 7,131,616 +0.04(+0.58%)
Nov 02, 2010 7.018 7.566 6.769 7.335 17,910,424 +0.95(+14.90%)
Nov 01, 2010 6.529 6.658 6.290 6.384 5,098,761 -0.12(-1.84%)
Oct 29, 2010 6.615 6.769 6.392 6.504 6,457,752 -0.05(-0.78%)
Oct 28, 2010 7.352 7.352 6.521 6.555 11,778,222 -0.72(-9.89%)
Oct 27, 2010 7.335 7.489 7.224 7.275 3,282,226 -0.15(-2.08%)
Oct 25, 2010 7.755 7.849 7.335 7.429 4,579,618 -0.23(-3.02%)
Oct 22, 2010 7.721 7.798 7.498 7.661 2,800,206 -0.03(-0.33%)
Oct 21, 2010 7.875 8.115 7.643 7.686 5,391,262 -0.13(-1.64%)
Oct 20, 2010 8.020 8.080 7.746 7.815 5,837,181 -0.09(-1.08%)
Oct 19, 2010 7.429 8.003 7.335 7.901 11,125,710 +0.29(+3.83%)
Oct 18, 2010 7.515 7.815 7.446 7.609 4,626,672 +0.09(+1.25%)
Oct 15, 2010 7.806 7.858 7.404 7.515 7,051,781 -0.12(-1.57%)
Oct 14, 2010 7.164 7.901 7.052 7.635 12,068,044 +0.49(+6.83%)
Oct 13, 2010 7.361 7.463 7.129 7.146 4,542,440 -0.07(-0.95%)
Oct 12, 2010 7.164 7.395 7.044 7.215 3,822,993 +0.03(+0.48%)
Oct 11, 2010 7.703 7.780 7.155 7.181 6,208,805 -0.45(-5.95%)
Oct 08, 2010 7.635 7.686 6.932 7.635 7,970,668 +0.62(+8.79%)
Oct 07, 2010 7.086 7.181 6.889 7.018 3,655 +0.03(+0.37%)
Oct 06, 2010 6.718 7.104 6.658 6.992 5,448,813 +0.22(+3.29%)
Oct 05, 2010 6.589 6.769 6.517 6.769 3,261,997 +0.29(+4.50%)
Oct 04, 2010 6.632 6.752 6.444 6.478 2,491,466 -0.21(-3.20%)
Oct 01, 2010 6.692 6.932 6.632 6.692 2,667,443 -0.01(-0.17%)
Sep 30, 2010 6.698 7.044 6.667 6.704 6,541 -0.13(-1.84%)
Sep 29, 2010 6.667 6.984 6.589 6.829 466 +0.09(+1.27%)
Sep 28, 2010 6.744 6.769 6.298 6.744 31,237 +0.34(+5.35%)
Sep 27, 2010 6.495 6.598 6.384 6.401 1,860,873 -0.07(-1.06%)
Sep 24, 2010 6.307 6.470 6.272 6.470 3,165,375 +0.31(+5.01%)
Sep 23, 2010 6.195 6.362 6.110 6.161 6,007 -0.19(-2.95%)
Sep 22, 2010 6.470 6.547 6.238 6.348 3,262,858 -0.18(-2.78%)
Sep 21, 2010 6.752 6.795 6.512 6.529 116 -0.09(-1.30%)
Sep 20, 2010 6.401 6.641 6.264 6.615 3,659,270 +0.26(+4.04%)
Sep 17, 2010 6.358 6.504 6.290 6.358 3,165,432 -0.17(-2.62%)
Sep 15, 2010 6.504 6.624 6.401 6.529 2,965,297 -0.03(-0.39%)
Sep 14, 2010 6.752 6.821 6.538 6.555 1,400 -0.21(-3.16%)
Sep 13, 2010 6.684 6.812 6.667 6.769 3,591,815 +0.26(+3.95%)
Sep 10, 2010 6.564 6.598 6.358 6.512 3,132,199 +0.03(+0.53%)
Sep 09, 2010 6.709 6.727 6.410 6.478 3,199,022 +0.01(+0.13%)
Sep 08, 2010 6.230 6.598 6.212 6.470 933 +0.34(+5.59%)
Sep 07, 2010 6.358 6.410 6.110 6.127 5,063 -0.31(-4.79%)
Sep 03, 2010 6.375 6.529 6.315 6.435 5,898,442 +0.33(+5.48%)
Sep 02, 2010 5.887 6.101 5.844 6.101 4,509 +0.22(+3.79%)
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.