The closing price for Radian (RDN) in 2014 was $14.02, on December 31, 2014. It was up 18.7% for the year. The latest price is $36.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $14.11 | $14.18 | $13.99 | $14.02 | 1,288,800 |
December 30 2014 | $14.17 | $14.24 | $14.11 | $14.12 | 1,110,600 |
December 29 2014 | $14.17 | $14.28 | $14.09 | $14.15 | 1,208,200 |
December 26 2014 | $14.07 | $14.26 | $14.07 | $14.23 | 988,600 |
December 24 2014 | $13.95 | $14.10 | $13.83 | $14.07 | 1,162,400 |
December 23 2014 | $14.26 | $14.26 | $13.88 | $13.92 | 3,343,800 |
December 22 2014 | $13.72 | $14.03 | $13.55 | $13.66 | 1,809,700 |
December 19 2014 | $13.94 | $14.03 | $13.67 | $13.68 | 5,265,100 |
December 18 2014 | $14.10 | $14.17 | $13.76 | $13.92 | 1,770,100 |
December 17 2014 | $13.66 | $13.99 | $13.54 | $13.98 | 2,349,600 |
December 16 2014 | $13.78 | $13.86 | $13.65 | $13.66 | 1,769,900 |
December 15 2014 | $14.03 | $14.14 | $13.60 | $13.87 | 1,859,300 |
December 12 2014 | $14.02 | $14.23 | $13.98 | $13.99 | 1,666,400 |
December 11 2014 | $14.26 | $14.49 | $14.17 | $14.18 | 2,789,000 |
December 10 2014 | $14.65 | $14.65 | $14.15 | $14.17 | 3,674,200 |
December 09 2014 | $14.30 | $14.67 | $14.17 | $14.67 | 1,679,500 |
December 08 2014 | $14.34 | $14.68 | $14.30 | $14.43 | 1,428,900 |
December 05 2014 | $14.49 | $14.64 | $14.29 | $14.38 | 2,116,600 |
December 04 2014 | $14.35 | $14.58 | $14.35 | $14.49 | 2,340,200 |
December 03 2014 | $14.23 | $14.47 | $14.23 | $14.38 | 1,534,700 |
December 02 2014 | $14.18 | $14.30 | $14.16 | $14.26 | 1,561,100 |
December 01 2014 | $14.22 | $14.26 | $14.09 | $14.18 | 1,583,300 |
November 28 2014 | $14.31 | $14.39 | $14.19 | $14.30 | 738,500 |
November 26 2014 | $14.23 | $14.37 | $14.19 | $14.33 | 785,400 |
November 25 2014 | $14.18 | $14.28 | $14.16 | $14.18 | 2,675,400 |
Daily pricing data for Radian dates back to 10/30/1992, and may be incomplete.
