Skip to main content

Radian Group Inc (NY: RDN )

30.00 +0.04 (+0.15%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 41.41 41.43 41.13 41.37 795,825 -0.16(-0.39%)
Feb 25, 2005 40.84 41.54 40.79 41.54 402,760 +0.63(+1.55%)
Feb 24, 2005 40.66 41.01 40.65 40.90 407,199 -0.09(-0.21%)
Feb 23, 2005 41.17 41.17 40.71 40.99 528,564 -0.09(-0.23%)
Feb 22, 2005 41.85 41.90 40.99 41.08 677,964 -0.59(-1.42%)
Feb 18, 2005 41.65 41.95 41.52 41.67 941,136 +0.44(+1.06%)
Feb 17, 2005 41.35 41.71 41.24 41.24 611,499 -0.23(-0.56%)
Feb 16, 2005 41.20 41.52 41.05 41.47 1,048,718 +0.27(+0.66%)
Feb 15, 2005 40.74 41.24 40.71 41.20 1,102,684 +0.77(+1.91%)
Feb 14, 2005 40.02 40.47 39.98 40.42 1,000,359 +0.27(+0.66%)
Feb 11, 2005 40.02 40.36 39.59 40.16 1,037,738 +0.10(+0.26%)
Feb 10, 2005 41.01 41.16 40.06 40.06 2,544,351 -1.69(-4.04%)
Feb 09, 2005 41.43 41.99 41.39 41.74 1,009,003 +0.32(+0.76%)
Feb 08, 2005 40.71 41.55 40.40 41.43 1,295,654 +0.88(+2.17%)
Feb 07, 2005 40.79 41.03 40.36 40.54 1,173,004 -0.72(-1.74%)
Feb 04, 2005 41.01 41.26 40.49 41.26 1,243,907 -0.03(-0.06%)
Feb 03, 2005 41.35 41.44 41.01 41.29 961,228 -0.06(-0.15%)
Feb 02, 2005 41.35 41.55 41.17 41.35 1,008,302 -0.09(-0.23%)
Feb 01, 2005 41.01 41.62 40.75 41.44 904,224 +0.40(+0.98%)
Jan 31, 2005 40.35 41.07 40.35 41.04 703,545 +0.69(+1.72%)
Jan 28, 2005 40.58 40.84 40.25 40.35 559,402 -0.63(-1.55%)
Jan 27, 2005 41.26 41.39 40.91 40.98 936,114 -0.36(-0.87%)
Jan 26, 2005 41.20 41.43 41.03 41.34 760,665 +0.15(+0.37%)
Jan 25, 2005 39.51 41.52 39.51 41.19 875,956 +0.01(+0.02%)
Jan 24, 2005 40.96 41.58 40.66 41.18 919,643 +0.24(+0.59%)
Jan 21, 2005 41.78 41.79 40.86 40.94 1,197,534 -0.67(-1.61%)
Jan 20, 2005 42.80 43.06 41.61 41.61 1,842,441 -0.63(-1.50%)
Jan 19, 2005 42.59 42.85 41.99 42.24 1,095,793 -0.65(-1.52%)
Jan 18, 2005 43.10 43.10 42.38 42.89 1,375,552 -0.21(-0.48%)
Jan 14, 2005 43.49 43.73 42.62 43.10 1,622,254 -1.26(-2.84%)
Jan 13, 2005 44.65 45.24 44.17 44.35 985,641 -0.21(-0.46%)
Jan 12, 2005 45.00 45.16 44.26 44.56 480,906 -0.48(-1.06%)
Jan 11, 2005 45.10 45.20 44.53 45.04 414,090 -0.03(-0.08%)
Jan 10, 2005 44.90 45.49 44.90 45.07 451,353 -0.09(-0.21%)
Jan 07, 2005 45.29 45.36 44.80 45.17 421,216 +0.05(+0.11%)
Jan 06, 2005 45.48 45.48 45.03 45.12 316,087 -0.19(-0.42%)
Jan 05, 2005 45.37 45.68 45.07 45.30 809,375 +0.27(+0.59%)
Jan 04, 2005 44.92 45.53 44.86 45.04 578,325 +0.29(+0.65%)
Jan 03, 2005 45.41 45.65 44.59 44.75 413,506 -0.83(-1.82%)
Dec 31, 2004 45.27 45.90 44.94 45.58 264,223 +0.45(+0.99%)
Dec 30, 2004 45.05 45.48 44.91 45.13 241,679 +0.06(+0.13%)
Dec 29, 2004 45.29 45.42 44.95 45.07 315,853 -0.24(-0.53%)
Dec 28, 2004 44.73 45.31 44.73 45.31 545,268 +0.78(+1.75%)
Dec 27, 2004 44.86 44.86 44.29 44.53 407,783 -0.07(-0.15%)
Dec 23, 2004 44.98 45.00 44.35 44.60 539,194 -0.38(-0.84%)
Dec 22, 2004 44.82 45.20 44.77 44.98 620,961 +0.14(+0.31%)
Dec 21, 2004 44.78 45.00 44.52 44.84 705,881 +0.06(+0.13%)
Dec 20, 2004 45.72 45.72 44.60 44.78 634,627 -0.85(-1.86%)
Dec 17, 2004 45.81 45.94 45.43 45.63 505,202 -0.21(-0.45%)
Dec 16, 2004 45.37 45.94 45.16 45.84 636,379 +0.29(+0.64%)
Dec 15, 2004 45.23 45.54 44.94 45.54 477,518 +0.33(+0.72%)
Dec 14, 2004 45.07 45.60 44.90 45.22 429,743 +0.15(+0.34%)
Dec 13, 2004 44.98 45.16 44.77 45.06 500,997 +0.21(+0.46%)
Dec 10, 2004 46.02 46.02 44.84 44.86 605,542 -0.35(-0.78%)
Dec 09, 2004 45.42 45.46 44.59 45.21 698,756 -0.39(-0.86%)
Dec 08, 2004 45.84 45.84 45.30 45.60 317,839 +0.02(+0.04%)
Dec 07, 2004 45.80 46.10 45.42 45.59 519,102 +0.09(+0.21%)
Dec 06, 2004 46.19 46.19 45.37 45.49 534,989 -0.74(-1.59%)
Dec 03, 2004 45.29 47.03 45.28 46.23 1,727,267 +0.75(+1.66%)
Dec 02, 2004 45.07 45.63 44.82 45.48 734,383 +0.40(+0.89%)
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.