The closing price for Radian (RDN) in 2014 was $13.92, on December 31, 2014. It was up 18.7% for the year. The latest price is $34.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $14.01 | $14.08 | $13.89 | $13.92 | 1,288,800 |
December 30 2014 | $14.07 | $14.14 | $14.01 | $14.02 | 1,110,600 |
December 29 2014 | $14.07 | $14.17 | $13.99 | $14.05 | 1,208,200 |
December 26 2014 | $13.97 | $14.16 | $13.97 | $14.12 | 988,600 |
December 24 2014 | $13.85 | $14.00 | $13.73 | $13.97 | 1,162,400 |
December 23 2014 | $14.16 | $14.16 | $13.78 | $13.82 | 3,343,800 |
December 22 2014 | $13.62 | $13.93 | $13.45 | $13.56 | 1,809,700 |
December 19 2014 | $13.84 | $13.93 | $13.57 | $13.58 | 5,265,100 |
December 18 2014 | $14.00 | $14.07 | $13.66 | $13.82 | 1,770,100 |
December 17 2014 | $13.57 | $13.89 | $13.44 | $13.88 | 2,349,600 |
December 16 2014 | $13.68 | $13.76 | $13.55 | $13.57 | 1,769,900 |
December 15 2014 | $13.93 | $14.04 | $13.50 | $13.77 | 1,859,300 |
December 12 2014 | $13.92 | $14.13 | $13.88 | $13.89 | 1,666,400 |
December 11 2014 | $14.16 | $14.38 | $14.07 | $14.08 | 2,789,000 |
December 10 2014 | $14.55 | $14.55 | $14.05 | $14.07 | 3,674,200 |
December 09 2014 | $14.20 | $14.56 | $14.07 | $14.56 | 1,679,500 |
December 08 2014 | $14.24 | $14.57 | $14.20 | $14.32 | 1,428,900 |
December 05 2014 | $14.38 | $14.53 | $14.19 | $14.27 | 2,116,600 |
December 04 2014 | $14.25 | $14.47 | $14.25 | $14.39 | 2,340,200 |
December 03 2014 | $14.13 | $14.36 | $14.12 | $14.27 | 1,534,700 |
December 02 2014 | $14.08 | $14.20 | $14.06 | $14.16 | 1,561,100 |
December 01 2014 | $14.12 | $14.16 | $13.99 | $14.08 | 1,583,300 |
November 28 2014 | $14.21 | $14.29 | $14.09 | $14.20 | 738,500 |
November 26 2014 | $14.12 | $14.27 | $14.09 | $14.23 | 785,400 |
November 25 2014 | $14.08 | $14.18 | $14.06 | $14.08 | 2,675,400 |
Daily pricing data for Radian dates back to 10/30/1992, and may be incomplete.
