$17.09 +0.18 (%) Radian Group Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDN historical data

Date Open High Low Close Volume
11/26/201416.9617.1316.9217.09785,430
11/25/201416.9117.0316.8816.912,675,350
11/24/201416.9017.1516.7316.852,148,783
11/21/201417.2017.2516.9117.001,756,883
11/20/201416.6317.0416.5316.992,446,699
11/19/201416.9616.9816.6816.731,896,686
11/18/201416.8017.0816.6916.932,291,738
11/17/201416.5016.8516.4216.733,620,818
11/14/201416.4616.5016.2716.371,568,894
11/13/201416.6516.7416.3516.481,355,533
11/12/201416.7816.7816.6316.641,934,159
11/11/201416.4716.8516.3616.773,529,586
11/10/201416.4616.6416.4016.481,288,422
11/7/201416.3816.5916.2416.482,285,084
11/6/201416.2816.5116.1516.392,793,593
11/5/201416.5416.5416.2416.372,491,176
11/4/201416.5216.6716.3116.461,596,075
11/3/201416.9116.9216.4616.533,529,723
10/31/201416.5316.8816.4316.857,109,438
10/30/201416.1616.3415.9116.299,795,787
10/29/201415.5715.5715.2515.492,931,734
10/28/201415.4315.7615.3415.602,125,302
10/27/201415.3015.3915.1315.341,566,257
10/24/201415.1815.4615.0915.331,515,561
10/23/201415.4515.5515.1515.182,852,095
10/22/201415.5515.6115.2315.292,795,900
10/21/201415.5915.6615.4115.503,827,669
10/20/201415.4015.6315.3915.513,506,661
10/17/201415.0815.5614.8815.427,799,433
10/16/201414.4015.1614.3414.892,594,899
10/15/201414.3214.6514.0014.593,442,154
10/14/201414.3014.6414.2614.453,099,011
10/13/201414.3914.5614.1914.233,112,878
10/10/201414.0814.4814.0314.332,525,139
10/9/201414.6714.7014.1114.172,245,617
10/8/201414.2114.7014.1414.702,799,930
10/7/201414.3014.4314.1214.221,624,335
10/6/201414.4514.4914.2914.361,105,406
10/3/201414.4414.5914.4314.451,184,500
10/2/201414.1614.3613.9614.292,015,299
10/1/201414.2614.3114.0314.182,238,007
9/30/201414.3914.4114.1614.262,278,002
9/29/201414.2414.4414.1714.371,111,653
9/26/201414.3414.4614.3314.381,711,296
9/25/201414.3914.4714.1814.331,494,937
9/24/201414.4014.5214.3614.451,080,262
9/23/201414.5814.6114.3414.402,069,399
9/22/201414.6814.8714.5414.611,955,236
9/19/201414.9214.9914.6414.762,357,162
9/18/201414.8515.0314.7614.891,909,626
9/17/201414.6815.1414.6314.834,728,771
9/16/201414.6014.7114.4614.531,707,722
9/15/201414.6914.7014.4514.602,720,296
9/12/201414.8214.9314.6414.703,646,532
9/11/201414.7514.8814.6814.782,504,883
9/10/201414.7114.8314.5714.802,062,307
9/9/201414.8614.8614.6114.742,974,707
9/8/201414.6214.8814.5014.872,634,007
9/5/201414.5914.6714.3514.602,837,126
9/4/201414.5614.8214.5414.653,330,405
9/3/201414.7114.8114.5114.561,649,786
9/2/201414.5514.8614.5114.672,713,175
8/29/201414.3914.6414.3814.561,434,525
8/28/201414.3414.4714.1914.381,208,844
8/27/201414.4014.5014.3914.39871,522
8/26/201414.2814.4614.2214.401,409,350
8/25/201414.3514.4014.2314.23981,679
8/22/201414.2414.3814.1514.281,303,703
8/21/201414.2814.3714.1914.301,392,749
8/20/201414.3314.3814.1614.261,883,914
8/19/201414.3014.5914.3014.422,612,627
8/18/201414.3514.4614.2414.302,674,423
8/15/201414.2114.4214.1114.263,978,262
8/14/201413.6814.2213.6814.125,012,324
8/13/201413.5713.8313.5313.702,952,645
8/12/201413.5213.5913.4013.572,336,231
8/11/201413.4515.5513.4513.553,170,533
8/8/201413.4313.7513.2613.423,535,424
8/7/201413.3313.6913.1313.429,199,797
8/6/201412.5012.8012.4312.754,859,402
8/5/201412.4212.8012.3212.505,086,392
8/4/201412.5412.6612.1812.454,145,652
8/1/201412.6812.8312.3412.563,648,527
7/31/201412.7412.8712.4812.666,365,671
7/30/201412.9913.1112.8012.892,578,654
7/29/201413.1013.1612.9312.942,204,346
7/28/201413.1713.2113.0013.092,057,047
7/25/201413.1013.2612.9913.174,008,311
7/24/201413.1413.3513.0813.242,175,918
7/23/201413.1013.3213.0013.243,213,592
7/22/201413.1013.1712.9713.102,617,718
7/21/201413.1013.2012.9913.082,389,118
7/18/201412.9613.2612.9613.174,024,171
7/17/201412.9713.2712.8412.975,623,220
7/16/201413.6213.7112.9913.1010,574,142
7/15/201413.8713.9913.5613.684,747,604
7/14/201413.8613.9913.6313.863,848,512
7/11/201413.7014.1113.6713.7715,387,549
7/10/201413.8514.7113.7314.557,385,547
7/9/201414.1414.2414.0014.112,480,103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center