$15.34 +0.18 (%) Radian Group Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDN historical data

Date Open High Low Close Volume
12/7/201615.2015.3415.1015.342,318,361
12/6/201615.0515.2214.9015.161,915,391
12/5/201614.9915.0814.8715.002,158,104
12/2/201614.8815.0414.8114.892,257,787
12/1/201614.7015.0014.6614.893,776,268
11/30/201614.7914.8714.5414.563,335,737
11/29/201614.6014.9014.4914.653,981,981
11/28/201614.5314.7014.4814.543,234,701
11/25/201614.6114.6114.4814.53828,462
11/23/201614.4514.6214.3914.553,063,433
11/22/201614.8014.8514.3914.483,104,853
11/21/201614.7414.7714.6014.712,484,883
11/18/201614.8014.8214.6114.672,012,233
11/17/201614.5714.8114.4514.772,862,357
11/16/201614.2014.6114.1814.618,815,021
11/15/201614.1614.3213.6214.303,281,999
11/14/201614.5714.8814.1714.232,893,142
11/11/201614.2514.4914.1614.382,696,611
11/10/201613.9514.3013.8514.254,350,758
11/9/201613.4814.0113.4813.776,686,858
11/8/201613.6613.7413.4413.571,674,208
11/7/201613.4913.7613.4413.682,270,133
11/4/201613.0313.4412.9713.212,017,923
11/3/201613.1313.2212.9612.991,718,757
11/2/201613.1913.2313.0113.092,124,170
11/1/201613.6913.6913.0813.233,146,019
10/31/201613.7113.7413.4613.592,144,272
10/28/201613.9014.1413.6413.702,649,867
10/27/201614.1914.6713.7713.923,604,007
10/26/201614.2814.4414.2014.352,734,206
10/25/201614.6414.6614.3214.362,071,220
10/24/201614.5414.6714.5214.651,402,689
10/21/201614.3014.5714.2814.451,358,998
10/20/201614.4814.5814.4014.481,156,160
10/19/201614.4914.5914.4214.541,869,138
10/18/201614.1314.5014.0914.472,952,244
10/17/201614.0414.0513.7813.932,698,619
10/14/201613.8013.9913.7213.741,873,021
10/13/201613.6813.7413.4113.641,887,353
10/12/201613.3813.8213.3513.793,195,745
10/11/201613.3513.4213.2213.381,801,942
10/10/201613.2813.4413.2713.371,413,709
10/7/201613.3013.3313.0713.191,331,043
10/6/201613.4413.4413.2113.271,220,840
10/5/201613.5713.6913.4513.461,122,691
10/4/201613.4613.6113.3613.501,731,129
10/3/201613.4713.5913.4213.481,527,420
9/30/201613.6213.7313.4613.551,612,654
9/29/201613.7913.8213.4313.532,125,314
9/28/201613.5313.7613.4313.741,539,524
9/27/201613.4513.6313.4313.551,634,291
9/26/201613.6213.6213.4213.521,543,952
9/23/201613.7513.8313.6813.741,997,799
9/22/201613.7113.8413.6513.801,950,071
9/21/201613.5813.7413.5713.691,744,125
9/20/201613.8213.8813.5213.531,627,921
9/19/201613.5713.6913.4913.551,679,839
9/16/201613.4413.4713.3013.442,691,227
9/15/201613.3613.5313.2813.511,066,609
9/14/201613.4613.5413.2813.431,916,386
9/13/201613.6313.6713.2613.472,797,186
9/12/201613.5013.8613.2313.832,310,313
9/9/201613.9314.0113.6213.662,715,553
9/8/201613.9014.1513.8214.044,119,394
9/7/201613.7813.9413.7413.921,603,490
9/6/201613.9413.9513.6513.832,557,617
9/2/201613.8414.0413.7613.961,613,302
9/1/201613.7213.8413.4813.842,532,200
8/31/201613.7413.8413.5713.711,683,619
8/30/201613.7013.8213.6613.772,139,861
8/29/201613.6713.7913.5113.721,218,036
8/26/201613.5813.6913.4413.601,733,184
8/25/201613.5113.7513.5113.581,710,066
8/24/201613.6113.7113.5013.581,530,461
8/23/201613.5313.7113.4913.602,832,184
8/22/201613.4113.5213.2613.501,300,264
8/19/201613.4913.5413.4013.461,483,339
8/18/201613.3713.5813.2013.541,674,694
8/17/201613.3713.4913.1713.332,680,091
8/16/201613.4613.6313.3913.413,911,674
8/15/201613.2613.5113.1113.473,648,365
8/12/201612.9413.2012.8313.182,606,583
8/11/201612.6612.8912.6512.852,057,979
8/10/201612.9213.0112.6712.712,056,099
8/9/201613.0013.0312.8212.951,930,688
8/8/201612.9513.1012.9313.001,434,042
8/5/201612.8513.0012.7812.912,152,572
8/4/201612.7212.8712.6312.702,005,154
8/3/201612.5612.8012.5612.732,157,462
8/2/201612.7412.7612.4612.522,266,379
8/1/201612.9213.0412.7212.733,114,808
7/29/201612.7312.9512.5512.903,212,683
7/28/201612.3312.7612.1412.723,857,479
7/27/201612.3712.4412.1512.332,812,972
7/26/201612.2012.3912.2012.362,863,246
7/25/201612.2812.3712.0712.214,080,629
7/22/201611.9712.0411.9211.971,298,033
7/21/201612.0012.0811.9511.972,331,457
7/20/201612.1912.3111.8912.012,134,448
7/19/201612.1512.4412.0312.124,555,752
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center