Radian Group Inc. (RDN)
NYSE: RDN · Real-Time Price · USD
32.15
+0.48 (1.50%)
Nov 4, 2024, 1:04 PM EST - Market open

Radian Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202434.7534.8631.6731.6731.67-9.28%2,303,100
Oct 31, 202435.1435.5334.7934.9134.91-1.02%2,980,541
Oct 30, 202434.5035.4234.5035.2735.271.67%1,768,305
Oct 29, 202433.7234.7533.6134.6934.691.70%2,804,854
Oct 28, 202433.8334.2033.7834.1134.111.64%354,326
Oct 25, 202434.4434.4533.3533.5633.56-2.24%540,880
Oct 24, 202434.2834.5334.0334.3334.330.12%592,627
Oct 23, 202434.1234.3733.8134.2934.29-0.17%532,477
Oct 22, 202434.1334.4434.0634.3534.350.32%819,872
Oct 21, 202435.2335.2834.1934.2434.24-3.06%951,377
Oct 18, 202435.8935.9035.2135.3235.32-1.45%1,254,500
Oct 17, 202435.5935.8535.3335.8435.840.99%665,836
Oct 16, 202435.2035.5535.0935.4935.491.69%552,670
Oct 15, 202434.9335.4034.8534.9034.900.26%575,469
Oct 14, 202434.5334.8734.3934.8134.810.67%376,421
Oct 11, 202434.5935.0234.5734.5834.580.46%552,361
Oct 10, 202434.1334.4533.9534.4234.420.70%908,985
Oct 9, 202434.1734.5434.0634.1834.18-0.38%607,272
Oct 8, 202434.5334.5934.2334.3134.310.59%569,427
Oct 7, 202434.5534.5933.8734.1134.11-2.01%993,311
Oct 4, 202434.8734.9134.5834.8134.811.72%620,007
Oct 3, 202434.2334.5034.0434.2234.22-0.44%664,807
Oct 2, 202434.0334.4534.0034.3734.370.38%679,043
Oct 1, 202434.6834.6833.9934.2434.24-1.30%1,077,311
Sep 30, 202434.7434.8634.3634.6934.69-0.37%1,124,711
Sep 27, 202434.8835.2334.5834.8234.820.46%1,762,345
Sep 26, 202434.7435.0334.6234.6634.660.32%809,874
Sep 25, 202434.7934.7934.3934.5534.55-0.58%903,830
Sep 24, 202435.3035.4834.7234.7534.75-1.78%673,373
Sep 23, 202435.2035.5735.0835.3835.380.83%727,924
Sep 20, 202435.1535.3934.7635.0935.09-0.96%3,398,781
Sep 19, 202436.0436.0435.0835.4335.430.03%880,529
Sep 18, 202435.2836.0035.0135.4235.420.77%744,697
Sep 17, 202435.7535.8435.0535.1535.15-1.18%763,993
Sep 16, 202435.3335.6435.0235.5735.571.25%787,524
Sep 13, 202434.6635.3034.5935.1335.132.60%737,977
Sep 12, 202433.8634.5033.8434.2434.241.39%696,451
Sep 11, 202434.4134.5333.1633.7733.77-2.85%1,346,356
Sep 10, 202434.8334.9934.4034.7634.760.35%569,624
Sep 9, 202435.0135.0134.3534.6434.64-0.92%745,002
Sep 6, 202435.4135.6734.8534.9634.96-1.05%787,296
Sep 5, 202436.4136.4135.1935.3335.33-2.13%1,438,030
Sep 4, 202435.6436.2135.3636.1036.101.21%712,917
Sep 3, 202435.9536.3935.4835.6735.67-1.33%905,946
Aug 30, 202435.8536.1935.7536.1536.150.84%1,321,120
Aug 29, 202435.8235.9935.6535.8535.850.14%597,969
Aug 28, 202435.6236.0535.6035.8035.800.31%894,195
Aug 27, 202435.6535.8835.5335.6935.69-0.67%835,771
Aug 26, 202436.1036.4035.8435.9335.93-0.06%623,458
Aug 23, 202435.2836.0134.9235.9535.712.45%662,507
Aug 22, 202435.1435.2834.8735.0934.850.03%539,916
Aug 21, 202434.7635.1334.5435.0834.841.18%461,647
Aug 20, 202434.8634.9534.6034.6734.44-0.89%646,478
Aug 19, 202434.8335.0434.6934.9834.740.46%618,177
Aug 16, 202434.4334.9434.3534.8234.580.99%696,437
Aug 15, 202434.7834.8434.2634.4834.251.41%670,436
Aug 14, 202433.9934.0333.4034.0033.770.29%515,038
Aug 13, 202433.6134.0033.5133.9033.671.77%649,349
Aug 12, 202434.2134.2433.2333.3133.08-2.97%1,209,064
Aug 9, 202434.1334.3834.0834.3334.100.67%540,769
Aug 8, 202433.8734.2833.6934.1033.871.91%531,656
Aug 7, 202434.4934.5233.2333.4633.23-2.16%1,066,915
Aug 6, 202433.9634.5133.7134.2033.970.77%883,913
Aug 5, 202433.3334.0432.9633.9433.71-2.86%1,312,641
Aug 2, 202435.0135.7134.2034.9434.70-1.85%1,287,929
Aug 1, 202437.1637.6335.0335.6035.36-4.04%1,438,961
Jul 31, 202437.2537.8636.9237.1036.85-0.16%1,044,114
Jul 30, 202436.7437.2336.5937.1636.911.59%959,314
Jul 29, 202437.0637.2236.5136.5836.33-1.16%576,567
Jul 26, 202436.8637.0636.5037.0136.761.56%660,021
Jul 25, 202435.5936.9035.1936.4436.193.38%875,031
Jul 24, 202435.5435.9335.2035.2535.01-1.12%781,556
Jul 23, 202435.4035.8935.2535.6535.410.68%858,106
Jul 22, 202435.0835.4234.7035.4135.171.43%702,248
Jul 19, 202434.7535.0534.5834.9134.670.32%867,360
Jul 18, 202434.6235.4534.6234.8034.56-0.11%723,653
Jul 17, 202434.4335.0934.4234.8434.600.84%1,099,017
Jul 16, 202433.6534.7033.6534.5534.323.23%1,119,619
Jul 15, 202433.2333.8232.9833.4733.241.39%1,051,471
Jul 12, 202432.9533.4032.9333.0132.790.76%784,173
Jul 11, 202432.2632.9532.2532.7632.542.99%1,248,008
Jul 10, 202431.3631.8831.2931.8131.601.92%737,009
Jul 9, 202430.9031.5230.9031.2131.000.52%829,345
Jul 8, 202431.3131.5231.0331.0530.84-0.13%572,020
Jul 5, 202431.1931.4231.0731.0930.88-0.61%499,055
Jul 3, 202431.5931.6731.1831.2831.07-0.86%382,959
Jul 2, 202431.1631.6431.1531.5531.341.15%741,225
Jul 1, 202431.2931.5630.8831.1930.980.29%826,910
Jun 28, 202431.1031.3430.9331.1030.891.04%1,272,671
Jun 27, 202430.5030.8330.4730.7830.570.62%764,441
Jun 26, 202430.7130.8030.5530.5930.38-1.13%643,633
Jun 25, 202431.2731.3530.8830.9430.73-1.50%621,064
Jun 24, 202431.1131.5631.0031.4131.201.45%673,926
Jun 21, 202430.8930.9630.6730.9630.750.13%3,019,278
Jun 20, 202430.4530.9330.2530.9230.711.34%714,061
Jun 18, 202430.5430.6730.2630.5130.30-0.03%538,204
Jun 17, 202429.7730.5529.7730.5230.311.87%428,531
Jun 14, 202430.0030.2929.8829.9629.76-1.83%563,954
Jun 13, 202430.5930.6630.1530.5230.31-0.52%481,706
Jun 12, 202430.7031.1230.5430.6830.472.37%838,678