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 (%)
Jun 30, 2011 3.586 3.697 3.551 3.628 4,462,084 +0.07(+1.93%)
Jun 29, 2011 3.474 3.568 3.423 3.560 3,814,665 +0.19(+5.60%)
Jun 28, 2011 3.303 3.380 3.285 3.371 4,643,337 +0.10(+3.15%)
Jun 27, 2011 3.311 3.345 3.200 3.268 4,723,423 -0.09(-2.81%)
Jun 24, 2011 3.611 3.671 3.345 3.363 3,743,420 -0.25(-6.89%)
Jun 23, 2011 3.543 3.611 3.414 3.611 4,229,874 -0.01(-0.24%)
Jun 22, 2011 3.586 3.706 3.500 3.620 4,627,613 +0.00(+0.00%)
Jun 21, 2011 3.405 3.628 3.388 3.620 4,315,309 +0.25(+7.38%)
Jun 20, 2011 3.355 3.371 3.303 3.371 2,724,674 +0.03(+0.77%)
Jun 17, 2011 3.363 3.405 3.320 3.345 3,884,928 +0.06(+1.83%)
Jun 16, 2011 3.277 3.423 3.234 3.285 4,226,278 +0.03(+0.79%)
Jun 15, 2011 3.294 3.388 3.242 3.260 3,696,168 -0.10(-3.06%)
Jun 14, 2011 3.157 3.431 3.140 3.363 6,102,815 +0.28(+9.19%)
Jun 13, 2011 3.174 3.208 3.037 3.079 3,209,279 -0.06(-1.91%)
Jun 10, 2011 3.182 3.294 3.028 3.140 6,708,455 +0.07(+2.23%)
Jun 09, 2011 3.114 3.165 3.019 3.071 6,039,596 -0.01(-0.28%)
Jun 08, 2011 3.500 3.500 2.959 3.079 12,135,627 -0.44(-12.44%)
Jun 07, 2011 3.731 3.731 3.474 3.517 4,997,935 -0.13(-3.53%)
Jun 06, 2011 3.731 3.783 3.594 3.646 4,399,111 -0.13(-3.41%)
Jun 03, 2011 3.860 3.877 3.766 3.774 5,151,165 -0.21(-5.38%)
May 24, 2011 3.834 4.006 3.791 3.989 5,746,920 +0.28(+7.64%)
May 23, 2011 3.654 3.809 3.637 3.706 3,892,589 -0.06(-1.59%)
May 20, 2011 3.963 4.006 3.757 3.766 5,072,261 -0.25(-6.20%)
May 19, 2011 4.075 4.075 3.920 4.014 3,580,665 -0.02(-0.58%)
May 18, 2011 4.047 4.107 3.892 4.038 7,641,156 +0.03(+0.64%)
May 17, 2011 4.270 4.287 3.969 4.012 8,333,627 -0.27(-6.40%)
May 16, 2011 4.398 4.467 4.287 4.287 6,327,428 -0.15(-3.47%)
May 13, 2011 4.578 4.655 4.432 4.441 3,859,679 -0.13(-2.81%)
May 12, 2011 4.724 4.767 4.552 4.570 4,465,018 -0.17(-3.62%)
May 11, 2011 4.853 4.947 4.733 4.741 2,861,168 -0.14(-2.81%)
May 10, 2011 4.784 4.887 4.741 4.878 2,703,613 +0.13(+2.71%)
May 09, 2011 4.750 4.801 4.690 4.750 3,035,892 -0.03(-0.54%)
May 06, 2011 4.964 5.033 4.767 4.775 4,098,753 -0.09(-1.94%)
May 05, 2011 5.144 5.170 4.827 4.870 7,255,248 -0.19(-3.73%)
May 04, 2011 5.195 5.238 5.033 5.058 4,376,509 -0.11(-2.16%)
May 03, 2011 5.118 5.178 5.075 5.170 2,523,439 +0.03(+0.67%)
May 02, 2011 5.140 5.144 5.110 5.135 4,545,817 +0.05(+1.01%)
Apr 29, 2011 5.067 5.187 5.041 5.084 2,400,226 -0.04(-0.84%)
Apr 28, 2011 5.007 5.127 4.973 5.127 2,807,537 +0.08(+1.53%)
Apr 27, 2011 4.981 5.067 4.784 5.050 4,167,401 +0.11(+2.26%)
Apr 26, 2011 4.878 5.033 4.861 4.938 2,814,331 +0.10(+2.13%)
Apr 25, 2011 4.810 4.964 4.784 4.835 5,029,866 +0.10(+2.17%)
Apr 21, 2011 4.681 4.767 4.518 4.733 6,592,223 +0.10(+2.22%)
Apr 20, 2011 5.264 5.264 4.518 4.630 15,810,056 -0.51(-9.85%)
Apr 19, 2011 5.221 5.243 5.084 5.135 2,495,614 -0.01(-0.17%)
Apr 18, 2011 5.247 5.298 5.101 5.144 4,044,102 -0.24(-4.46%)
Apr 15, 2011 5.538 5.658 5.358 5.384 6,263,240 +0.05(+0.96%)
Apr 14, 2011 5.436 5.444 5.238 5.333 3,665,299 -0.13(-2.35%)
Apr 13, 2011 5.530 5.581 5.418 5.461 3,190,128 +0.00(+0.00%)
Apr 12, 2011 5.538 5.590 5.453 5.461 3,820,140 -0.11(-2.00%)
Apr 11, 2011 5.641 5.667 5.556 5.573 3,009,106 -0.03(-0.61%)
Apr 08, 2011 5.890 5.907 5.581 5.607 2,589,453 -0.23(-3.96%)
Apr 07, 2011 5.907 6.001 5.821 5.838 2,430,416 -0.08(-1.30%)
Apr 06, 2011 5.718 5.933 5.718 5.916 3,460,520 +0.20(+3.45%)
Apr 05, 2011 5.753 5.856 5.667 5.718 2,388,685 -0.07(-1.19%)
Apr 04, 2011 5.856 5.916 5.761 5.787 2,203,702 -0.06(-1.03%)
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.