Radian Group Inc. RDN
NYSE · United States · Finance
$31.54+0.33 (+1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31.50 | +0.90% | $30.72 | $31.50 | $31.24 | 20.40K |
| 2026-10-01 | $31.22 | +1.99% | $30.72 | $31.32 | $30.53 | 3.12M |
| 2026-09-30 | $30.61 | -6.53% | $32.58 | $32.99 | $30.58 | 5.05M |
| 2026-09-29 | $32.75 | -0.76% | $33.26 | $33.26 | $32.36 | 1.25M |
| 2026-09-28 | $33.00 | -0.06% | $32.97 | $33.10 | $32.61 | 2.24M |
| 2026-09-25 | $33.02 | -1.55% | $33.60 | $33.60 | $32.98 | 1.30M |
| 2026-09-24 | $33.54 | -2.90% | $34.60 | $34.97 | $33.41 | 1.37M |
| 2026-09-23 | $34.54 | -0.43% | $34.56 | $34.89 | $34.50 | 808.70K |
| 2026-09-22 | $34.69 | +1.08% | $34.70 | $35.21 | $34.43 | 1.42M |
| 2026-09-21 | $34.32 | -1.97% | $35.02 | $35.12 | $34.32 | 863.10K |
| 2026-09-18 | $35.01 | +0.60% | $34.58 | $35.07 | $34.58 | 2.94M |
| 2026-09-17 | $34.80 | -1.33% | $35.31 | $35.31 | $34.77 | 941.10K |
| 2026-09-16 | $35.27 | -0.25% | $35.30 | $35.44 | $34.90 | 1.61M |
| 2026-09-15 | $35.36 | -1.37% | $35.67 | $35.93 | $34.27 | 2.37M |
| 2026-09-14 | $35.85 | +0.65% | $36.30 | $36.30 | $35.67 | 1.16M |
| 2026-09-11 | $35.62 | -1.66% | $36.45 | $36.50 | $35.53 | 1.32M |
| 2026-09-10 | $36.22 | -0.36% | $36.38 | $36.38 | $35.90 | 678.10K |
| 2026-09-09 | $36.35 | +0.83% | $36.06 | $36.49 | $35.83 | 761.90K |
| 2026-09-08 | $36.05 | -1.66% | $36.42 | $36.70 | $36.02 | 615.00K |
| 2026-09-04 | $36.66 | -0.41% | $36.54 | $36.78 | $36.39 | 830.60K |
| 2026-09-03 | $36.81 | +0.88% | $36.73 | $37.12 | $36.63 | 657.10K |
| 2026-09-02 | $36.49 | +1.93% | $35.99 | $36.52 | $35.84 | 781.10K |
| 2026-09-01 | $35.80 | -0.17% | $36.00 | $36.39 | $35.74 | 704.60K |
| 2026-08-31 | $35.86 | -1.51% | $36.36 | $36.50 | $35.75 | 1.41M |
| 2026-08-28 | $36.41 | -0.30% | $36.64 | $36.78 | $36.38 | 907.30K |
| 2026-08-27 | $36.52 | -0.79% | $37.00 | $37.00 | $36.33 | 893.60K |
| 2026-08-26 | $36.81 | -0.05% | $36.83 | $36.84 | $36.30 | 857.20K |
| 2026-08-25 | $36.83 | +0.33% | $36.67 | $36.95 | $36.23 | 937.30K |
| 2026-08-24 | $36.71 | +0.33% | $36.34 | $36.79 | $36.34 | 955.30K |
| 2026-08-21 | $36.59 | -0.19% | $36.81 | $36.98 | $36.57 | 953.10K |
| 2026-08-20 | $36.66 | +0.83% | $36.13 | $36.73 | $36.08 | 866.20K |
| 2026-08-19 | $36.36 | -1.33% | $36.96 | $37.10 | $36.33 | 1.00M |
| 2026-08-18 | $36.85 | -0.54% | $37.38 | $37.68 | $36.84 | 687.50K |
| 2026-08-17 | $37.05 | -0.56% | $37.06 | $37.33 | $36.82 | 718.50K |
| 2026-08-14 | $37.26 | +1.06% | $36.99 | $37.26 | $36.85 | 665.40K |
| 2026-08-13 | $36.87 | +1.18% | $36.73 | $36.97 | $36.32 | 664.30K |
| 2026-08-12 | $36.44 | +0.22% | $36.28 | $36.84 | $36.28 | 871.70K |
| 2026-08-11 | $36.36 | -0.38% | $36.55 | $36.86 | $36.35 | 734.10K |
| 2026-08-10 | $36.50 | -1.11% | $36.51 | $36.91 | $36.03 | 1.61M |
| 2026-08-07 | $36.91 | +1.79% | $36.25 | $37.36 | $35.83 | 1.63M |
| 2026-08-06 | $36.26 | -7.43% | $37.12 | $37.61 | $35.86 | 2.02M |
| 2026-08-05 | $39.17 | -1.19% | $39.45 | $39.58 | $38.93 | 1.04M |
| 2026-08-04 | $39.64 | +0.89% | $39.01 | $39.74 | $38.98 | 1.03M |
| 2026-08-03 | $39.29 | +0.77% | $39.00 | $39.86 | $39.00 | 586.30K |
| 2026-07-31 | $38.99 | +0.46% | $38.67 | $39.41 | $38.56 | 1.08M |
| 2026-07-30 | $38.81 | -2.27% | $39.60 | $39.71 | $38.54 | 984.90K |
| 2026-07-29 | $39.71 | +1.12% | $39.29 | $39.98 | $39.25 | 1.11M |
| 2026-07-28 | $39.27 | +0.74% | $39.40 | $39.57 | $39.08 | 1.17M |
| 2026-07-27 | $38.98 | +0.78% | $38.72 | $39.37 | $38.72 | 1.22M |
| 2026-07-24 | $38.68 | +1.36% | $38.27 | $38.96 | $38.14 | 614.50K |
| 2026-07-23 | $38.16 | -0.18% | $37.94 | $38.21 | $37.57 | 998.90K |
| 2026-07-22 | $38.23 | -0.65% | $38.59 | $38.69 | $38.19 | 876.30K |
| 2026-07-21 | $38.48 | -1.00% | $38.82 | $39.18 | $38.35 | 1.24M |
| 2026-07-20 | $38.87 | -1.30% | $39.28 | $39.49 | $38.83 | 805.60K |
| 2026-07-17 | $39.38 | +0.61% | $39.15 | $39.73 | $39.10 | 958.70K |
| 2026-07-16 | $39.14 | +3.76% | $37.83 | $39.14 | $37.83 | 1.25M |
| 2026-07-15 | $37.72 | +2.22% | $36.35 | $38.16 | $36.32 | 2.48M |
| 2026-07-14 | $36.90 | -2.92% | $37.95 | $41.05 | $35.89 | 6.35M |
| 2026-07-13 | $38.01 | +0.45% | $37.99 | $38.29 | $37.59 | 797.50K |
| 2026-07-10 | $37.84 | +0.48% | $37.72 | $37.94 | $37.42 | 574.20K |
| 2026-07-09 | $37.66 | +0.45% | $37.52 | $37.87 | $37.35 | 711.50K |
| 2026-07-08 | $37.49 | -1.42% | $38.16 | $38.16 | $37.46 | 1.07M |
| 2026-07-07 | $38.03 | -0.42% | $38.38 | $38.90 | $37.99 | 1.21M |
| 2026-07-06 | $38.19 | +0.66% | $37.95 | $38.45 | $37.94 | 711.60K |
| 2026-07-02 | $37.94 | +0.58% | $37.94 | $38.01 | $37.18 | 961.00K |
| 2026-07-01 | $37.72 | +0.13% | $37.81 | $38.09 | $37.45 | 1.05M |
| 2026-06-30 | $37.67 | -0.37% | $37.96 | $38.08 | $37.46 | 925.00K |
| 2026-06-29 | $37.81 | +0.83% | $37.31 | $37.94 | $37.06 | 1.27M |
| 2026-06-26 | $37.50 | +1.35% | $37.15 | $37.58 | $36.90 | 2.95M |
| 2026-06-25 | $37.00 | +1.20% | $36.65 | $37.61 | $36.53 | 1.22M |
| 2026-06-24 | $36.56 | +2.67% | $35.76 | $36.82 | $35.49 | 1.98M |
| 2026-06-23 | $35.61 | +1.42% | $35.45 | $35.64 | $35.20 | 1.11M |
| 2026-06-22 | $35.11 | +1.18% | $34.91 | $35.21 | $34.74 | 1.57M |
| 2026-06-18 | $34.70 | -0.52% | $35.03 | $35.10 | $34.58 | 2.81M |
| 2026-06-17 | $34.88 | -0.99% | $35.11 | $35.38 | $34.57 | 960.00K |
| 2026-06-16 | $35.23 | +2.00% | $34.83 | $35.45 | $34.62 | 1.39M |
| 2026-06-15 | $34.54 | -0.35% | $34.58 | $35.05 | $34.48 | 1.17M |
| 2026-06-12 | $34.66 | +1.52% | $34.21 | $34.82 | $34.21 | 774.30K |
| 2026-06-11 | $34.14 | -1.70% | $34.73 | $34.87 | $33.91 | 1.10M |
| 2026-06-10 | $34.73 | +1.40% | $34.56 | $35.02 | $34.25 | 1.14M |
| 2026-06-09 | $34.25 | +2.06% | $33.73 | $34.45 | $33.73 | 1.47M |
| 2026-06-08 | $33.56 | -0.71% | $33.82 | $34.23 | $33.56 | 975.30K |
| 2026-06-05 | $33.80 | +0.60% | $33.78 | $34.33 | $33.55 | 1.38M |
| 2026-06-04 | $33.60 | -0.21% | $33.99 | $34.58 | $33.53 | 1.49M |
| 2026-06-03 | $33.67 | -0.36% | $34.58 | $34.71 | $33.31 | 1.66M |
| 2026-06-02 | $33.79 | 0.00% | $33.56 | $34.20 | $33.42 | 1.85M |
| 2026-06-01 | $33.79 | -1.05% | $34.01 | $34.79 | $33.72 | 1.38M |
| 2026-05-29 | $34.15 | -1.47% | $34.51 | $35.00 | $34.10 | 1.54M |
| 2026-05-28 | $34.66 | -1.84% | $35.25 | $35.35 | $34.54 | 1.07M |
| 2026-05-27 | $35.31 | -1.15% | $35.79 | $36.29 | $35.14 | 1.83M |