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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 34.75 | 34.86 | 31.67 | 31.67 | 31.67 | -9.28% | 2,303,100 |
Oct 31, 2024 | 35.14 | 35.53 | 34.79 | 34.91 | 34.91 | -1.02% | 2,980,541 |
Oct 30, 2024 | 34.50 | 35.42 | 34.50 | 35.27 | 35.27 | 1.67% | 1,768,305 |
Oct 29, 2024 | 33.72 | 34.75 | 33.61 | 34.69 | 34.69 | 1.70% | 2,804,854 |
Oct 28, 2024 | 33.83 | 34.20 | 33.78 | 34.11 | 34.11 | 1.64% | 354,326 |
Oct 25, 2024 | 34.44 | 34.45 | 33.35 | 33.56 | 33.56 | -2.24% | 540,880 |
Oct 24, 2024 | 34.28 | 34.53 | 34.03 | 34.33 | 34.33 | 0.12% | 592,627 |
Oct 23, 2024 | 34.12 | 34.37 | 33.81 | 34.29 | 34.29 | -0.17% | 532,477 |
Oct 22, 2024 | 34.13 | 34.44 | 34.06 | 34.35 | 34.35 | 0.32% | 819,872 |
Oct 21, 2024 | 35.23 | 35.28 | 34.19 | 34.24 | 34.24 | -3.06% | 951,377 |
Oct 18, 2024 | 35.89 | 35.90 | 35.21 | 35.32 | 35.32 | -1.45% | 1,254,500 |
Oct 17, 2024 | 35.59 | 35.85 | 35.33 | 35.84 | 35.84 | 0.99% | 665,836 |
Oct 16, 2024 | 35.20 | 35.55 | 35.09 | 35.49 | 35.49 | 1.69% | 552,670 |
Oct 15, 2024 | 34.93 | 35.40 | 34.85 | 34.90 | 34.90 | 0.26% | 575,469 |
Oct 14, 2024 | 34.53 | 34.87 | 34.39 | 34.81 | 34.81 | 0.67% | 376,421 |
Oct 11, 2024 | 34.59 | 35.02 | 34.57 | 34.58 | 34.58 | 0.46% | 552,361 |
Oct 10, 2024 | 34.13 | 34.45 | 33.95 | 34.42 | 34.42 | 0.70% | 908,985 |
Oct 9, 2024 | 34.17 | 34.54 | 34.06 | 34.18 | 34.18 | -0.38% | 607,272 |
Oct 8, 2024 | 34.53 | 34.59 | 34.23 | 34.31 | 34.31 | 0.59% | 569,427 |
Oct 7, 2024 | 34.55 | 34.59 | 33.87 | 34.11 | 34.11 | -2.01% | 993,311 |
Oct 4, 2024 | 34.87 | 34.91 | 34.58 | 34.81 | 34.81 | 1.72% | 620,007 |
Oct 3, 2024 | 34.23 | 34.50 | 34.04 | 34.22 | 34.22 | -0.44% | 664,807 |
Oct 2, 2024 | 34.03 | 34.45 | 34.00 | 34.37 | 34.37 | 0.38% | 679,043 |
Oct 1, 2024 | 34.68 | 34.68 | 33.99 | 34.24 | 34.24 | -1.30% | 1,077,311 |
Sep 30, 2024 | 34.74 | 34.86 | 34.36 | 34.69 | 34.69 | -0.37% | 1,124,711 |
Sep 27, 2024 | 34.88 | 35.23 | 34.58 | 34.82 | 34.82 | 0.46% | 1,762,345 |
Sep 26, 2024 | 34.74 | 35.03 | 34.62 | 34.66 | 34.66 | 0.32% | 809,874 |
Sep 25, 2024 | 34.79 | 34.79 | 34.39 | 34.55 | 34.55 | -0.58% | 903,830 |
Sep 24, 2024 | 35.30 | 35.48 | 34.72 | 34.75 | 34.75 | -1.78% | 673,373 |
Sep 23, 2024 | 35.20 | 35.57 | 35.08 | 35.38 | 35.38 | 0.83% | 727,924 |
Sep 20, 2024 | 35.15 | 35.39 | 34.76 | 35.09 | 35.09 | -0.96% | 3,398,781 |
Sep 19, 2024 | 36.04 | 36.04 | 35.08 | 35.43 | 35.43 | 0.03% | 880,529 |
Sep 18, 2024 | 35.28 | 36.00 | 35.01 | 35.42 | 35.42 | 0.77% | 744,697 |
Sep 17, 2024 | 35.75 | 35.84 | 35.05 | 35.15 | 35.15 | -1.18% | 763,993 |
Sep 16, 2024 | 35.33 | 35.64 | 35.02 | 35.57 | 35.57 | 1.25% | 787,524 |
Sep 13, 2024 | 34.66 | 35.30 | 34.59 | 35.13 | 35.13 | 2.60% | 737,977 |
Sep 12, 2024 | 33.86 | 34.50 | 33.84 | 34.24 | 34.24 | 1.39% | 696,451 |
Sep 11, 2024 | 34.41 | 34.53 | 33.16 | 33.77 | 33.77 | -2.85% | 1,346,356 |
Sep 10, 2024 | 34.83 | 34.99 | 34.40 | 34.76 | 34.76 | 0.35% | 569,624 |
Sep 9, 2024 | 35.01 | 35.01 | 34.35 | 34.64 | 34.64 | -0.92% | 745,002 |
Sep 6, 2024 | 35.41 | 35.67 | 34.85 | 34.96 | 34.96 | -1.05% | 787,296 |
Sep 5, 2024 | 36.41 | 36.41 | 35.19 | 35.33 | 35.33 | -2.13% | 1,438,030 |
Sep 4, 2024 | 35.64 | 36.21 | 35.36 | 36.10 | 36.10 | 1.21% | 712,917 |
Sep 3, 2024 | 35.95 | 36.39 | 35.48 | 35.67 | 35.67 | -1.33% | 905,946 |
Aug 30, 2024 | 35.85 | 36.19 | 35.75 | 36.15 | 36.15 | 0.84% | 1,321,120 |
Aug 29, 2024 | 35.82 | 35.99 | 35.65 | 35.85 | 35.85 | 0.14% | 597,969 |
Aug 28, 2024 | 35.62 | 36.05 | 35.60 | 35.80 | 35.80 | 0.31% | 894,195 |
Aug 27, 2024 | 35.65 | 35.88 | 35.53 | 35.69 | 35.69 | -0.67% | 835,771 |
Aug 26, 2024 | 36.10 | 36.40 | 35.84 | 35.93 | 35.93 | -0.06% | 623,458 |
Aug 23, 2024 | 35.28 | 36.01 | 34.92 | 35.95 | 35.71 | 2.45% | 662,507 |
Aug 22, 2024 | 35.14 | 35.28 | 34.87 | 35.09 | 34.85 | 0.03% | 539,916 |
Aug 21, 2024 | 34.76 | 35.13 | 34.54 | 35.08 | 34.84 | 1.18% | 461,647 |
Aug 20, 2024 | 34.86 | 34.95 | 34.60 | 34.67 | 34.44 | -0.89% | 646,478 |
Aug 19, 2024 | 34.83 | 35.04 | 34.69 | 34.98 | 34.74 | 0.46% | 618,177 |
Aug 16, 2024 | 34.43 | 34.94 | 34.35 | 34.82 | 34.58 | 0.99% | 696,437 |
Aug 15, 2024 | 34.78 | 34.84 | 34.26 | 34.48 | 34.25 | 1.41% | 670,436 |
Aug 14, 2024 | 33.99 | 34.03 | 33.40 | 34.00 | 33.77 | 0.29% | 515,038 |
Aug 13, 2024 | 33.61 | 34.00 | 33.51 | 33.90 | 33.67 | 1.77% | 649,349 |
Aug 12, 2024 | 34.21 | 34.24 | 33.23 | 33.31 | 33.08 | -2.97% | 1,209,064 |
Aug 9, 2024 | 34.13 | 34.38 | 34.08 | 34.33 | 34.10 | 0.67% | 540,769 |
Aug 8, 2024 | 33.87 | 34.28 | 33.69 | 34.10 | 33.87 | 1.91% | 531,656 |
Aug 7, 2024 | 34.49 | 34.52 | 33.23 | 33.46 | 33.23 | -2.16% | 1,066,915 |
Aug 6, 2024 | 33.96 | 34.51 | 33.71 | 34.20 | 33.97 | 0.77% | 883,913 |
Aug 5, 2024 | 33.33 | 34.04 | 32.96 | 33.94 | 33.71 | -2.86% | 1,312,641 |
Aug 2, 2024 | 35.01 | 35.71 | 34.20 | 34.94 | 34.70 | -1.85% | 1,287,929 |
Aug 1, 2024 | 37.16 | 37.63 | 35.03 | 35.60 | 35.36 | -4.04% | 1,438,961 |
Jul 31, 2024 | 37.25 | 37.86 | 36.92 | 37.10 | 36.85 | -0.16% | 1,044,114 |
Jul 30, 2024 | 36.74 | 37.23 | 36.59 | 37.16 | 36.91 | 1.59% | 959,314 |
Jul 29, 2024 | 37.06 | 37.22 | 36.51 | 36.58 | 36.33 | -1.16% | 576,567 |
Jul 26, 2024 | 36.86 | 37.06 | 36.50 | 37.01 | 36.76 | 1.56% | 660,021 |
Jul 25, 2024 | 35.59 | 36.90 | 35.19 | 36.44 | 36.19 | 3.38% | 875,031 |
Jul 24, 2024 | 35.54 | 35.93 | 35.20 | 35.25 | 35.01 | -1.12% | 781,556 |
Jul 23, 2024 | 35.40 | 35.89 | 35.25 | 35.65 | 35.41 | 0.68% | 858,106 |
Jul 22, 2024 | 35.08 | 35.42 | 34.70 | 35.41 | 35.17 | 1.43% | 702,248 |
Jul 19, 2024 | 34.75 | 35.05 | 34.58 | 34.91 | 34.67 | 0.32% | 867,360 |
Jul 18, 2024 | 34.62 | 35.45 | 34.62 | 34.80 | 34.56 | -0.11% | 723,653 |
Jul 17, 2024 | 34.43 | 35.09 | 34.42 | 34.84 | 34.60 | 0.84% | 1,099,017 |
Jul 16, 2024 | 33.65 | 34.70 | 33.65 | 34.55 | 34.32 | 3.23% | 1,119,619 |
Jul 15, 2024 | 33.23 | 33.82 | 32.98 | 33.47 | 33.24 | 1.39% | 1,051,471 |
Jul 12, 2024 | 32.95 | 33.40 | 32.93 | 33.01 | 32.79 | 0.76% | 784,173 |
Jul 11, 2024 | 32.26 | 32.95 | 32.25 | 32.76 | 32.54 | 2.99% | 1,248,008 |
Jul 10, 2024 | 31.36 | 31.88 | 31.29 | 31.81 | 31.60 | 1.92% | 737,009 |
Jul 9, 2024 | 30.90 | 31.52 | 30.90 | 31.21 | 31.00 | 0.52% | 829,345 |
Jul 8, 2024 | 31.31 | 31.52 | 31.03 | 31.05 | 30.84 | -0.13% | 572,020 |
Jul 5, 2024 | 31.19 | 31.42 | 31.07 | 31.09 | 30.88 | -0.61% | 499,055 |
Jul 3, 2024 | 31.59 | 31.67 | 31.18 | 31.28 | 31.07 | -0.86% | 382,959 |
Jul 2, 2024 | 31.16 | 31.64 | 31.15 | 31.55 | 31.34 | 1.15% | 741,225 |
Jul 1, 2024 | 31.29 | 31.56 | 30.88 | 31.19 | 30.98 | 0.29% | 826,910 |
Jun 28, 2024 | 31.10 | 31.34 | 30.93 | 31.10 | 30.89 | 1.04% | 1,272,671 |
Jun 27, 2024 | 30.50 | 30.83 | 30.47 | 30.78 | 30.57 | 0.62% | 764,441 |
Jun 26, 2024 | 30.71 | 30.80 | 30.55 | 30.59 | 30.38 | -1.13% | 643,633 |
Jun 25, 2024 | 31.27 | 31.35 | 30.88 | 30.94 | 30.73 | -1.50% | 621,064 |
Jun 24, 2024 | 31.11 | 31.56 | 31.00 | 31.41 | 31.20 | 1.45% | 673,926 |
Jun 21, 2024 | 30.89 | 30.96 | 30.67 | 30.96 | 30.75 | 0.13% | 3,019,278 |
Jun 20, 2024 | 30.45 | 30.93 | 30.25 | 30.92 | 30.71 | 1.34% | 714,061 |
Jun 18, 2024 | 30.54 | 30.67 | 30.26 | 30.51 | 30.30 | -0.03% | 538,204 |
Jun 17, 2024 | 29.77 | 30.55 | 29.77 | 30.52 | 30.31 | 1.87% | 428,531 |
Jun 14, 2024 | 30.00 | 30.29 | 29.88 | 29.96 | 29.76 | -1.83% | 563,954 |
Jun 13, 2024 | 30.59 | 30.66 | 30.15 | 30.52 | 30.31 | -0.52% | 481,706 |
Jun 12, 2024 | 30.70 | 31.12 | 30.54 | 30.68 | 30.47 | 2.37% | 838,678 |