Dark

RDN
Radian Group Inc.
stock NYSE

At Close

Jul 11, 2025 3:59:49 PM EDT

33.83USD-1.183%(-0.41)977,323

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.24)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

33.84USD+0.015%(+0.01)992

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	34.000	34.1100	33.6850	33.84	-1.168%	977,323	0.000%
2025-07-10	35.040	35.0400	34.0900	34.24	-2.199%	1,282,772	-1.168%
2025-07-09	35.670	35.7100	34.8400	35.01	-1.768%	840,317	-3.342%
2025-07-08	35.650	36.0050	35.4500	35.64	-0.168%	1,032,303	-5.051%
2025-07-07	36.170	36.3150	35.3778	35.70	-2.989%	1,218,172	-5.210%
2025-07-03	36.510	36.8100	36.2800	36.80	+1.322%	450,965	-8.043%
2025-07-02	36.480	36.6350	36.1550	36.32	-0.656%	670,398	-6.828%
2025-07-01	35.760	36.8400	35.7600	36.56	+1.499%	1,136,970	-7.440%
2025-06-30	36.000	36.1300	35.7100	36.02	+0.195%	1,124,514	-6.052%
2025-06-27	35.880	36.1200	35.7500	35.95	+0.195%	2,446,011	-5.869%
2025-06-26	35.930	36.1132	35.6100	35.88	+0.532%	1,147,446	-5.686%
2025-06-25	36.280	36.5300	35.6300	35.69	-2.299%	1,006,045	-5.184%
2025-06-24	36.500	36.9900	36.4500	36.53	+0.717%	1,842,902	-7.364%
2025-06-23	35.020	36.3000	35.0200	36.27	+3.777%	1,428,381	-6.700%
2025-06-20	34.780	35.1500	34.6250	34.95	+0.749%	5,849,834	-3.176%
2025-06-18	34.530	34.8150	34.1750	34.69	+2.391%	1,296,657	-2.450%
2025-06-17	34.280	34.4500	33.3450	33.88	-1.854%	1,775,529	-0.118%
2025-06-16	34.660	35.0900	34.2350	34.52	+0.730%	1,251,357	-1.970%
2025-06-13	34.140	34.5500	34.0000	34.27	-0.378%	1,039,500	-1.255%
2025-06-12	33.760	34.4350	33.5000	34.40	+1.206%	939,222	-1.628%
2025-06-11	33.670	34.2600	33.6700	33.99	+0.920%	1,145,532	-0.441%
2025-06-10	33.420	33.8100	33.2900	33.68	+0.808%	788,882	+0.475%
2025-06-09	33.450	33.5450	32.9600	33.41	-0.358%	1,247,494	+1.287%
2025-06-06	33.650	33.7100	33.1900	33.53	+0.994%	889,483	+0.925%
2025-06-05	33.300	33.4800	33.0450	33.20	-0.030%	1,213,177	+1.928%
2025-06-04	33.720	33.8700	33.2000	33.21	-1.629%	1,153,365	+1.897%
2025-06-03	33.510	33.8900	33.1850	33.76	+0.387%	1,422,345	+0.237%
2025-06-02	33.680	33.8800	33.2500	33.63	-1.523%	964,407	+0.624%
2025-05-30	34.120	34.3750	33.8400	34.15	-0.263%	1,478,431	-0.908%
2025-05-29	34.120	34.2700	33.7800	34.24	+0.676%	827,995	-1.168%
2025-05-28	34.200	34.2450	33.9500	34.01	-0.497%	954,920	-0.500%
2025-05-27	33.560	34.2100	33.2000	34.18	+2.704%	1,073,860	-0.995%
2025-05-23	33.040	33.4500	33.0200	33.28	-1.129%	895,943	+1.683%
2025-05-22	33.830	33.9250	33.2500	33.66	+1.753%	1,163,334	+0.535%
2025-05-21	34.020	34.1350	33.0350	33.08	-3.529%	1,071,849	+2.297%
2025-05-20	34.230	34.5150	34.0000	34.29	-0.291%	734,858	-1.312%
2025-05-19	34.650	34.6500	34.2500	34.39	-1.292%	902,440	-1.599%
2025-05-16	34.200	34.9000	34.1200	34.84	+2.350%	1,147,683	-2.870%
2025-05-15	33.710	34.0700	33.5430	34.04	+1.249%	735,524	-0.588%
2025-05-14	34.040	34.1650	33.2800	33.62	-1.176%	1,278,333	+0.654%
2025-05-13	34.130	34.2500	33.8500	34.02	0.000%	836,208	-0.529%
2025-05-12	34.280	34.5900	33.7600	34.02	+1.461%	966,101	-0.529%
2025-05-09	34.130	34.1300	33.4150	33.53	-1.062%	961,676	+0.925%
2025-05-08	34.000	34.3400	33.8850	33.89	+0.207%	650,056	-0.148%
2025-05-07	33.680	34.1150	33.5750	33.82	+0.715%	837,079	+0.059%
2025-05-06	33.670	33.9400	33.5100	33.58	-0.915%	799,849	+0.774%
2025-05-05	33.610	34.0800	33.4650	33.89	+0.177%	1,056,002	-0.148%
2025-05-02	33.000	33.9500	32.9150	33.83	+3.900%	894,663	+0.030%
2025-05-01	31.370	32.8200	29.3200	32.56	+1.941%	1,556,829	+3.931%
2025-04-30	31.420	31.9700	31.1700	31.94	+1.012%	1,930,117	+5.949%
2025-04-29	31.330	31.7100	31.2500	31.62	+0.317%	1,589,053	+7.021%
2025-04-28	31.320	31.6900	31.2750	31.52	+0.478%	1,273,216	+7.360%
2025-04-25	31.920	31.9200	31.2350	31.37	-1.692%	721,752	+7.874%
2025-04-24	31.520	31.9900	31.3400	31.91	+0.949%	1,096,514	+6.048%
2025-04-23	32.040	32.6500	31.4400	31.61	-0.063%	1,105,774	+7.055%
2025-04-22	31.290	31.7100	31.2050	31.63	+2.164%	1,147,566	+6.987%
2025-04-21	31.400	31.4800	30.7800	30.96	-2.025%	2,133,192	+9.302%
2025-04-17	31.550	31.8900	31.4000	31.60	+0.701%	1,527,019	+7.089%
2025-04-16	32.510	32.5300	31.2500	31.38	-3.058%	1,866,298	+7.839%
2025-04-15	32.790	33.1300	32.3600	32.37	-0.858%	967,420	+4.541%
2025-04-14	32.660	32.9500	32.3600	32.65	+0.772%	1,529,387	+3.645%
2025-04-11	31.780	32.4200	31.0750	32.40	+2.694%	2,441,215	+4.444%
2025-04-10	32.120	32.4750	31.0700	31.55	-2.292%	2,797,761	+7.258%
2025-04-09	29.920	32.8300	29.8200	32.29	+5.938%	2,780,805	+4.800%
2025-04-08	31.690	32.0200	29.9200	30.48	-0.490%	2,542,492	+11.024%
2025-04-07	30.410	32.0400	30.0375	30.63	-2.328%	2,875,997	+10.480%
2025-04-04	31.900	31.9700	31.1400	31.36	-4.536%	2,816,896	+7.908%
2025-04-03	33.280	34.0800	32.8000	32.85	-3.891%	2,579,699	+3.014%
2025-04-02	33.620	34.3900	33.6200	34.18	+0.975%	2,432,599	-0.995%
2025-04-01	33.070	33.9550	33.0000	33.85	+2.359%	1,764,977	-0.030%
2025-03-31	32.680	33.2100	32.3600	33.07	+0.762%	1,812,128	+2.328%
2025-03-28	33.540	33.5800	32.5950	32.82	-1.883%	1,238,557	+3.108%
2025-03-27	33.270	33.5500	33.1500	33.45	+0.844%	1,068,963	+1.166%
2025-03-26	32.790	33.2700	32.7450	33.17	+1.375%	958,699	+2.020%
2025-03-25	32.650	32.8600	32.5500	32.72	+0.677%	935,563	+3.423%
2025-03-24	32.150	32.5700	31.8100	32.50	+1.499%	1,253,809	+4.123%
2025-03-21	31.790	32.2400	31.5300	32.02	+0.094%	19,247,872	+5.684%
2025-03-20	31.550	32.2500	31.5400	31.99	+0.947%	1,871,646	+5.783%
2025-03-19	31.620	31.8650	31.2000	31.69	+0.859%	1,979,688	+6.784%
2025-03-18	31.620	31.7000	31.2200	31.42	-0.444%	1,724,460	+7.702%
2025-03-17	31.190	31.5700	30.5200	31.56	+0.190%	3,131,343	+7.224%
2025-03-14	31.270	31.5300	31.1600	31.50	+1.351%	1,275,329	+7.429%
2025-03-13	31.020	31.5600	30.9150	31.08	+0.648%	1,561,348	+8.880%
2025-03-12	31.120	31.2200	30.5100	30.88	-0.612%	1,909,101	+9.585%
2025-03-11	32.110	32.1250	31.0600	31.07	-2.815%	1,842,120	+8.915%
2025-03-10	31.890	32.7200	31.7300	31.97	-0.312%	1,385,816	+5.849%
2025-03-07	31.680	32.2100	31.3800	32.07	+1.359%	842,706	+5.519%
2025-03-06	31.510	31.7300	31.2700	31.64	-0.378%	895,150	+6.953%
2025-03-05	31.920	32.1800	31.4550	31.76	-0.843%	1,314,791	+6.549%
2025-03-04	32.890	32.8900	31.7700	32.03	-3.116%	1,284,172	+5.651%
2025-03-03	32.860	33.6400	32.7810	33.06	+0.456%	1,257,923	+2.359%
2025-02-28	32.960	33.1450	32.5900	32.91	+0.519%	1,647,147	+2.826%
2025-02-27	32.430	33.0100	32.3650	32.74	+1.206%	1,191,900	+3.360%
2025-02-26	32.450	32.6550	32.2700	32.35	-0.308%	1,293,939	+4.606%
2025-02-25	32.680	33.0900	32.2300	32.45	+0.216%	1,949,036	+4.284%
2025-02-24	32.360	32.9050	32.2600	32.38	-0.154%	1,847,227	+4.509%
2025-02-21	33.130	33.3200	32.4000	32.43	-1.158%	1,457,620	+4.348%
2025-02-20	32.670	33.2450	32.6700	32.81	0.000%	1,799,786	+3.139%
2025-02-19	32.300	33.2350	32.3000	32.81	+0.183%	1,903,843	+3.139%
2025-02-18	32.550	32.8200	32.1300	32.75	-0.061%	1,524,632	+3.328%
2025-02-14	32.380	32.7900	32.1901	32.77	+1.330%	1,657,802	+3.265%
2025-02-13	32.200	32.4100	31.8000	32.34	+1.189%	1,232,999	+4.638%
2025-02-12	32.090	32.2900	31.6100	31.96	-1.903%	1,118,894	+5.882%
2025-02-11	32.710	32.7400	32.4400	32.58	-0.640%	1,261,322	+3.867%
2025-02-10	33.070	33.1450	32.5600	32.79	-0.546%	1,246,983	+3.202%
2025-02-07	33.670	33.6700	32.6300	32.97	-1.904%	1,641,104	+2.639%
2025-02-06	35.000	35.0000	33.0300	33.61	-1.811%	1,565,811	+0.684%
2025-02-05	34.070	34.2900	33.4700	34.23	+0.854%	1,201,896	-1.139%
2025-02-04	33.590	34.2100	33.2100	33.94	+0.832%	1,182,751	-0.295%
2025-02-03	33.610	34.0100	33.1600	33.66	-1.058%	667,615	+0.535%
2025-01-31	34.430	34.5800	33.7600	34.02	-1.619%	761,220	-0.529%
2025-01-30	34.410	34.8600	34.2400	34.58	+1.736%	1,108,290	-2.140%
2025-01-29	34.110	34.5100	33.7100	33.99	-0.788%	1,123,382	-0.441%
2025-01-28	34.380	34.4900	34.0200	34.26	-0.523%	836,989	-1.226%
2025-01-27	33.620	34.5000	33.5520	34.44	+3.176%	812,731	-1.742%
2025-01-24	33.120	33.4100	33.0400	33.38	+0.120%	683,552	+1.378%
2025-01-23	32.950	33.3800	32.9500	33.34	+0.361%	576,619	+1.500%
2025-01-22	33.170	33.3200	32.9400	33.22	-0.360%	613,292	+1.866%
2025-01-21	33.170	33.4750	33.0550	33.34	+1.214%	790,691	+1.500%
2025-01-17	33.360	33.3600	32.7250	32.94	-0.453%	844,987	+2.732%
2025-01-16	32.570	33.1950	32.2500	33.09	+1.597%	1,004,215	+2.267%
2025-01-15	32.660	32.6600	32.2300	32.57	+2.100%	1,035,210	+3.899%
2025-01-14	31.340	32.0750	31.3400	31.90	+2.276%	2,841,219	+6.082%
2025-01-13	30.420	31.2100	30.4200	31.19	+1.928%	1,516,239	+8.496%
2025-01-10	30.980	31.1900	30.4600	30.60	-3.287%	1,766,417	+10.588%
2025-01-08	31.420	31.7150	31.3000	31.64	-0.284%	1,642,395	+6.953%
2025-01-07	31.640	32.1100	31.4700	31.73	+0.253%	1,373,790	+6.650%
2025-01-06	32.190	32.3550	31.5600	31.65	-1.800%	1,100,332	+6.919%
2025-01-03	32.000	32.4100	31.9700	32.23	+0.971%	1,045,738	+4.995%
2025-01-02	31.970	32.3300	31.7900	31.92	+0.631%	1,120,585	+6.015%
2024-12-31	31.930	32.0800	31.6300	31.72	-0.032%	506,073	+6.683%
2024-12-30	31.790	31.9550	31.3750	31.73	-0.283%	504,001	+6.650%
2024-12-27	31.980	32.2000	31.6000	31.82	-0.872%	974,575	+6.348%
2024-12-26	31.860	32.2000	31.6700	32.10	+0.532%	485,588	+5.421%
2024-12-24	31.830	32.0900	31.5300	31.93	+0.314%	306,185	+5.982%
2024-12-23	32.110	32.2100	31.6450	31.83	-0.686%	944,037	+6.315%
2024-12-20	31.450	32.4000	31.4500	32.05	+1.009%	3,171,990	+5.585%
2024-12-19	31.860	32.5100	31.7100	31.73	0.000%	1,278,360	+6.650%
2024-12-18	33.090	33.4300	31.6200	31.73	-4.052%	1,410,797	+6.650%
2024-12-17	33.450	33.6750	33.0100	33.07	-1.899%	1,360,468	+2.328%
2024-12-16	33.700	34.0750	33.5000	33.71	+0.507%	641,560	+0.386%
2024-12-13	33.520	33.7200	33.3050	33.54	-0.238%	481,333	+0.894%
2024-12-12	33.950	34.1800	33.6000	33.62	-0.679%	511,177	+0.654%
2024-12-11	33.800	33.9800	33.5250	33.85	+0.744%	1,078,550	-0.030%
2024-12-10	33.530	33.8300	33.1400	33.60	-0.119%	750,194	+0.714%
2024-12-09	34.440	34.4400	33.3680	33.64	-2.887%	953,269	+0.595%
2024-12-06	34.760	34.7600	34.3204	34.64	+0.231%	767,463	-2.309%
2024-12-05	34.820	34.8800	34.5400	34.56	-1.059%	595,884	-2.083%
2024-12-04	35.460	35.5700	34.4564	34.93	-1.689%	1,268,922	-3.121%
2024-12-03	35.880	35.8800	35.3700	35.53	-0.588%	857,811	-4.757%
2024-12-02	35.920	36.0350	35.4200	35.74	-0.140%	1,172,577	-5.316%
2024-11-29	35.700	35.9700	35.4800	35.79	+0.703%	458,636	-5.448%
2024-11-27	35.330	35.7000	35.2800	35.54	+0.995%	804,585	-4.783%
2024-11-26	35.200	35.2900	34.5750	35.19	-0.789%	705,222	-3.836%
2024-11-25	35.060	35.8300	34.8401	35.47	+1.459%	1,035,368	-4.595%
2024-11-22	34.090	35.0100	34.0900	34.96	+2.763%	808,162	-3.204%
2024-11-21	33.870	34.1700	33.6450	34.02	+1.280%	804,808	-0.529%
2024-11-20	33.800	34.0000	33.4515	33.59	-0.797%	657,906	+0.744%
2024-11-19	33.860	34.0600	33.8100	33.86	-0.616%	1,321,397	-0.059%
2024-11-18	34.510	34.7111	33.9900	34.07	-1.617%	837,298	-0.675%
2024-11-15	34.650	34.8600	34.4000	34.63	+0.698%	1,324,183	-2.281%
2024-11-14	34.630	34.8300	34.1900	34.39	-0.290%	895,172	-1.599%
2024-11-13	34.730	34.8200	34.3400	34.49	-0.318%	743,729	-1.885%
2024-11-12	34.210	34.8800	34.2100	34.60	+0.963%	701,561	-2.197%
2024-11-11	33.750	34.3600	33.7500	34.27	+2.360%	864,316	-1.255%
2024-11-08	33.900	33.9100	33.3300	33.48	-1.122%	1,777,055	+1.075%
2024-11-07	34.430	34.4900	33.2299	33.86	-2.110%	2,010,726	-0.059%
2024-11-06	34.770	35.3000	32.9400	34.59	+6.825%	1,947,526	-2.168%
2024-11-05	31.890	32.5250	31.8900	32.38	+0.841%	1,516,064	+4.509%
2024-11-04	31.630	32.3700	31.6300	32.11	+1.389%	1,399,409	+5.388%
2024-11-01	34.750	34.8600	31.6700	31.67	-9.281%	2,285,616	+6.852%
2024-10-31	35.140	35.5300	34.7900	34.91	-1.021%	2,934,998	-3.065%
2024-10-30	34.500	35.4200	34.5000	35.27	+1.672%	1,578,687	-4.054%
2024-10-29	33.720	34.7490	33.6100	34.69	+1.700%	2,716,886	-2.450%
2024-10-28	33.830	34.2000	33.7800	34.11	+1.639%	343,572	-0.792%
2024-10-25	34.440	34.4500	33.3450	33.56	-2.243%	524,569	+0.834%
2024-10-24	34.280	34.5300	34.0300	34.33	+0.117%	579,969	-1.427%
2024-10-23	34.120	34.3700	33.8100	34.29	-0.175%	516,875	-1.312%
2024-10-22	34.130	34.4350	34.0600	34.35	+0.321%	805,133	-1.485%
2024-10-21	35.230	35.2800	34.1900	34.24	-3.058%	625,285	-1.168%
2024-10-18	35.890	35.9000	35.2100	35.32	-1.451%	1,227,116	-4.190%
2024-10-17	35.590	35.8500	35.3300	35.84	+0.986%	651,973	-5.580%
2024-10-16	35.200	35.5500	35.0900	35.49	+1.691%	529,890	-4.649%
2024-10-15	34.930	35.4000	34.8500	34.90	+0.259%	540,539	-3.037%
2024-10-14	34.530	34.8700	34.3901	34.81	+0.665%	366,745	-2.787%
2024-10-11	34.590	35.0200	34.5650	34.58	+0.465%	541,921	-2.140%
2024-10-10	34.130	34.4500	33.9500	34.42	+0.702%	829,142	-1.685%
2024-10-09	34.170	34.5400	34.0600	34.18	-0.379%	582,916	-0.995%
2024-10-08	34.530	34.5900	34.2300	34.31	+0.586%	547,157	-1.370%
2024-10-07	34.550	34.5900	33.8700	34.11	-2.011%	949,262	-0.792%
2024-10-04	34.870	34.9100	34.5750	34.81	+1.724%	611,463	-2.787%
2024-10-03	34.230	34.4950	34.0400	34.22	-0.436%	649,483	-1.110%
2024-10-02	34.030	34.4500	34.0000	34.37	+0.380%	660,869	-1.542%
2024-10-01	34.680	34.6800	33.9850	34.24	-1.297%	1,054,644	-1.168%
2024-09-30	34.740	34.8550	34.3550	34.69	-0.373%	1,045,116	-2.450%
2024-09-27	34.880	35.2300	34.5800	34.82	+0.462%	1,257,606	-2.814%
2024-09-26	34.740	35.0300	34.6150	34.66	+0.318%	780,320	-2.366%
2024-09-25	34.790	34.7900	34.3900	34.55	-0.576%	679,848	-2.055%
2024-09-24	35.300	35.4750	34.7200	34.75	-1.781%	652,653	-2.619%
2024-09-23	35.200	35.5700	35.0800	35.38	+0.826%	645,547	-4.353%
2024-09-20	35.150	35.3900	34.7550	35.09	-0.960%	3,123,869	-3.562%
2024-09-19	36.040	36.0400	35.0750	35.43	+0.028%	830,297	-4.488%
2024-09-18	35.280	36.0000	35.0100	35.42	+0.768%	716,235	-4.461%
2024-09-17	35.750	35.8400	35.0500	35.15	-1.181%	631,015	-3.727%
2024-09-16	35.330	35.6400	35.0200	35.57	+1.252%	625,987	-4.864%
2024-09-13	34.660	35.3000	34.5850	35.13	+2.599%	636,583	-3.672%
2024-09-12	33.855	34.4950	33.8350	34.24	+1.392%	658,129	-1.168%
2024-09-11	34.410	34.5300	33.1590	33.77	-2.848%	1,043,615	+0.207%
2024-09-10	34.830	34.9900	34.3950	34.76	+0.346%	556,156	-2.647%
2024-09-09	35.010	35.0100	34.3500	34.64	-0.915%	708,014	-2.309%
2024-09-06	35.410	35.6700	34.8500	34.96	-1.047%	742,527	-3.204%
2024-09-05	36.410	36.4100	35.1850	35.33	-2.133%	1,295,065	-4.217%
2024-09-04	35.640	36.2100	35.3612	36.10	+1.205%	704,250	-6.260%
2024-09-03	35.950	36.3900	35.4800	35.67	-1.328%	876,730	-5.130%
2024-08-30	35.850	36.1850	35.7500	36.15	+0.837%	1,060,783	-6.390%
2024-08-29	35.820	35.9900	35.6500	35.85	+0.140%	483,506	-5.607%
2024-08-28	35.620	36.0500	35.6000	35.80	+0.308%	628,788	-5.475%
2024-08-27	35.650	35.8750	35.5300	35.69	-0.668%	733,261	-5.184%
2024-08-26	36.100	36.3990	35.8400	35.93	-0.056%	601,938	-5.817%
2024-08-23	35.280	36.0100	34.9200	35.95	+2.451%	642,162	-5.869%
2024-08-22	35.140	35.2800	34.8650	35.09	+0.029%	516,545	-3.562%
2024-08-21	34.760	35.1300	34.5400	35.08	+1.183%	422,508	-3.535%
2024-08-20	34.860	34.9500	34.6000	34.67	-0.886%	636,525	-2.394%
2024-08-19	34.830	35.0400	34.6900	34.98	+0.460%	473,602	-3.259%
2024-08-16	34.430	34.9400	34.3500	34.82	+0.986%	658,285	-2.814%
2024-08-15	34.780	34.8400	34.2600	34.48	+1.412%	641,513	-1.856%
2024-08-14	33.990	34.0300	33.4000	34.00	+0.295%	464,791	-0.471%
2024-08-13	33.610	34.0000	33.5100	33.90	+1.771%	636,336	-0.177%
2024-08-12	34.210	34.2400	33.2300	33.31	-2.971%	1,020,993	+1.591%
2024-08-09	34.130	34.3800	34.0800	34.33	+0.674%	500,728	-1.427%
2024-08-08	33.870	34.2800	33.6900	34.10	+1.913%	481,248	-0.762%
2024-08-07	34.490	34.5200	33.2300	33.46	-2.164%	1,031,873	+1.136%
2024-08-06	33.960	34.5100	33.7100	34.20	+0.766%	844,058	-1.053%
2024-08-05	33.330	34.0380	32.9600	33.94	-2.862%	1,256,973	-0.295%
2024-08-02	35.010	35.7100	34.2000	34.94	-1.854%	1,191,956	-3.148%
2024-08-01	37.160	37.6300	35.0300	35.60	-4.043%	1,286,817	-4.944%
2024-07-31	37.250	37.8600	36.9200	37.10	-0.161%	983,288	-8.787%
2024-07-30	36.740	37.2300	36.5900	37.16	+1.586%	924,613	-8.934%
2024-07-29	37.060	37.2200	36.5100	36.58	-1.162%	532,891	-7.490%
2024-07-26	36.860	37.0600	36.5000	37.01	+1.564%	622,699	-8.565%
2024-07-25	35.590	36.9000	35.1900	36.44	+3.376%	809,572	-7.135%
2024-07-24	35.540	35.9300	35.2000	35.25	-1.122%	726,595	-4.000%
2024-07-23	35.400	35.8900	35.2450	35.65	+0.678%	797,709	-5.077%
2024-07-22	35.080	35.4200	34.6950	35.41	+1.432%	673,533	-4.434%
2024-07-19	34.750	35.0500	34.5750	34.91	+0.316%	828,051	-3.065%
2024-07-18	34.620	35.4500	34.6200	34.80	-0.115%	686,930	-2.759%
2024-07-17	34.430	35.0900	34.4200	34.84	+0.839%	929,188	-2.870%
2024-07-16	33.650	34.7000	33.6500	34.55	+3.227%	976,088	-2.055%
2024-07-15	33.230	33.8200	32.9800	33.47	+1.394%	1,013,081	+1.105%
2024-07-12	32.950	33.4000	32.9300	33.01	+0.763%	734,800	+2.514%
2024-07-11	32.260	32.9500	32.2500	32.76	+2.986%	1,193,298	+3.297%
2024-07-10	31.360	31.8800	31.2850	31.81	+1.922%	722,509	+6.382%
2024-07-09	30.900	31.5200	30.9000	31.21	+0.515%	807,181	+8.427%
2024-07-08	31.310	31.5200	31.0300	31.05	-0.129%	554,087	+8.986%
2024-07-05	31.190	31.4200	31.0700	31.09	-0.607%	475,271	+8.845%
2024-07-03	31.590	31.6700	31.1750	31.28	-0.856%	382,709	+8.184%
2024-07-02	31.160	31.6350	31.1500	31.55	+1.154%	724,288	+7.258%
2024-07-01	31.290	31.5600	30.8800	31.19	+0.289%	804,020	+8.496%
2024-06-28	31.100	31.3400	30.9300	31.10	+1.040%	1,258,497	+8.810%
2024-06-27	30.500	30.8250	30.4700	30.78	+0.621%	643,035	+9.942%
2024-06-26	30.710	30.7950	30.5500	30.59	-1.131%	591,910	+10.624%
2024-06-25	31.270	31.3468	30.8800	30.94	-1.496%	494,053	+9.373%
2024-06-24	31.110	31.5600	31.0000	31.41	+1.453%	647,195	+7.736%
2024-06-21	30.890	30.9600	30.6650	30.96	+0.129%	2,805,338	+9.302%
2024-06-20	30.450	30.9300	30.2450	30.92	+1.344%	701,328	+9.444%
2024-06-18	30.540	30.6700	30.2600	30.51	-0.033%	484,802	+10.914%
2024-06-17	29.770	30.5450	29.7700	30.52	+1.869%	418,139	+10.878%
2024-06-14	30.000	30.2900	29.8800	29.96	-1.835%	504,558	+12.951%
2024-06-13	30.590	30.6600	30.1500	30.52	-0.522%	462,928	+10.878%
2024-06-12	30.700	31.1200	30.5400	30.68	+2.369%	807,804	+10.300%
2024-06-11	30.200	30.2500	29.8800	29.97	-1.220%	757,248	+12.913%
2024-06-10	30.480	30.5250	30.0200	30.34	-1.908%	855,428	+11.536%
2024-06-07	30.980	31.1750	30.6350	30.93	-0.706%	575,263	+9.408%
2024-06-06	31.190	31.4700	30.8300	31.15	-0.384%	664,129	+8.636%
2024-06-05	31.500	31.5500	30.9400	31.27	-0.382%	661,880	+8.219%
2024-06-04	31.390	31.7287	31.2700	31.39	-1.537%	566,249	+7.805%
2024-06-03	31.900	31.9600	31.5600	31.88	+2.049%	588,416	+6.148%
2024-05-31	31.060	31.2400	31.0000	31.24	+0.904%	692,991	+8.323%
2024-05-30	30.510	31.0000	30.4300	30.96	+2.212%	582,808	+9.302%
2024-05-29	30.300	30.4700	29.8600	30.29	-1.336%	1,319,533	+11.720%
2024-05-28	31.350	31.4700	30.6250	30.70	-1.917%	627,222	+10.228%
2024-05-24	31.070	31.5300	31.0250	31.30	+1.327%	616,429	+8.115%
2024-05-23	31.760	31.8000	30.7800	30.89	-1.373%	1,415,253	+9.550%
2024-05-22	31.340	31.4700	31.1600	31.32	-0.350%	685,593	+8.046%
2024-05-21	30.730	31.5200	30.6600	31.43	+2.478%	1,046,423	+7.668%
2024-05-20	31.440	31.5700	30.6450	30.67	-2.882%	896,315	+10.336%
2024-05-17	31.720	31.9300	31.5250	31.58	-0.441%	756,048	+7.156%
2024-05-16	31.330	31.7600	31.3300	31.72	+1.213%	590,210	+6.683%
2024-05-15	31.390	31.6150	31.3000	31.34	0.000%	809,689	+7.977%
2024-05-14	31.670	31.7400	30.9200	31.34	-0.286%	883,939	+7.977%
2024-05-13	31.770	31.8800	31.3900	31.43	-0.664%	402,923	+7.668%
2024-05-10	31.640	31.7800	31.4600	31.64	0.000%	442,526	+6.953%
2024-05-09	31.230	31.6850	31.2300	31.64	+1.475%	564,449	+6.953%
2024-05-08	31.430	31.5800	30.9800	31.18	-1.016%	607,654	+8.531%
2024-05-07	31.490	32.0000	31.4900	31.50	+0.607%	741,520	+7.429%
2024-05-06	30.910	31.5100	30.8300	31.31	+1.689%	708,465	+8.080%
2024-05-03	31.370	31.4800	30.4600	30.79	+0.163%	832,515	+9.906%
2024-05-02	30.520	31.2250	30.1500	30.74	+1.856%	884,971	+10.085%
2024-05-01	30.060	30.5700	30.0325	30.18	+1.038%	714,705	+12.127%
2024-04-30	30.130	30.3400	29.8500	29.87	-1.452%	601,661	+13.291%
2024-04-29	30.440	30.7600	30.2650	30.31	-0.132%	612,531	+11.646%
2024-04-26	30.270	30.6300	30.1800	30.35	+0.132%	528,318	+11.499%
2024-04-25	30.380	30.4800	30.0350	30.31	-1.045%	549,159	+11.646%
2024-04-24	30.440	30.6850	30.2400	30.63	+0.098%	651,275	+10.480%
2024-04-23	29.930	30.6600	29.8750	30.60	+2.273%	538,818	+10.588%
2024-04-22	29.800	30.1400	29.5500	29.92	+0.877%	577,285	+13.102%
2024-04-19	29.280	29.7300	29.2800	29.66	+1.263%	874,361	+14.093%
2024-04-18	29.400	29.6800	29.1650	29.29	-0.136%	1,146,171	+15.534%
2024-04-17	29.770	29.9800	29.2400	29.33	-0.509%	827,541	+15.377%
2024-04-16	29.520	29.7200	29.1950	29.48	-1.074%	749,805	+14.790%
2024-04-15	30.430	30.5150	29.5950	29.80	-1.488%	866,202	+13.557%
2024-04-12	30.160	30.3100	29.8200	30.25	-0.657%	828,016	+11.868%
2024-04-11	30.090	30.6700	29.8400	30.45	+1.500%	871,318	+11.133%
2024-04-10	31.050	31.0700	29.8000	30.00	-4.306%	1,082,426	+12.800%
2024-04-09	31.900	32.0500	31.1900	31.35	-1.508%	1,127,082	+7.943%
2024-04-08	31.540	32.0100	31.5400	31.83	+1.466%	1,026,428	+6.315%
2024-04-05	31.390	31.7800	31.2800	31.37	+0.771%	1,040,408	+7.874%
2024-04-04	32.120	32.5000	30.9600	31.13	-4.918%	1,727,908	+8.705%
2024-04-03	32.640	33.0600	32.6400	32.74	-0.213%	962,285	+3.360%
2024-04-02	32.590	33.0900	32.5300	32.81	-0.061%	1,235,333	+3.139%
2024-04-01	33.410	33.4100	32.7400	32.83	-1.912%	778,963	+3.076%
2024-03-28	33.290	33.6850	33.2900	33.47	+0.692%	792,897	+1.105%
2024-03-27	32.720	33.2900	32.6600	33.24	+2.466%	878,561	+1.805%
2024-03-26	32.680	32.9100	32.4400	32.44	-0.795%	771,139	+4.316%
2024-03-25	32.640	32.9600	32.6300	32.70	-0.061%	733,766	+3.486%
2024-03-22	33.020	33.1600	32.7100	32.72	-1.028%	636,690	+3.423%
2024-03-21	32.890	33.1750	32.6090	33.06	+0.762%	1,517,956	+2.359%
2024-03-20	31.440	33.0300	31.3450	32.81	+4.590%	1,886,870	+3.139%
2024-03-19	30.920	31.4300	30.8000	31.37	+1.587%	761,095	+7.874%
2024-03-18	31.190	31.4600	30.7300	30.88	-1.499%	1,104,812	+9.585%
2024-03-15	31.480	31.8400	31.1100	31.35	-0.823%	11,945,696	+7.943%
2024-03-14	31.500	31.8600	31.2900	31.61	-0.221%	1,500,830	+7.055%
2024-03-13	31.600	32.1100	31.5250	31.68	+0.221%	1,625,954	+6.818%
2024-03-12	31.270	31.7400	31.1850	31.61	+0.541%	2,377,547	+7.055%
2024-03-11	30.050	31.6100	29.9500	31.44	+6.540%	4,044,985	+7.634%
2024-03-08	29.750	29.9400	29.5000	29.51	-0.371%	1,107,374	+14.673%
2024-03-07	29.970	30.4100	29.5950	29.62	-0.737%	864,824	+14.247%
2024-03-06	29.520	30.3200	29.4500	29.84	+1.531%	1,148,991	+13.405%
2024-03-05	29.070	29.5050	29.0700	29.39	+0.927%	1,354,663	+15.141%
2024-03-04	29.040	29.5400	28.9750	29.12	+1.041%	1,250,148	+16.209%
2024-03-01	29.140	29.2700	28.7000	28.82	-1.098%	1,050,464	+17.418%
2024-02-29	29.170	29.2297	28.7000	29.14	+0.517%	3,028,396	+16.129%
2024-02-28	27.900	29.5900	27.8600	28.99	+3.647%	2,700,594	+16.730%
2024-02-27	27.630	27.9950	27.5500	27.97	+1.377%	935,298	+20.987%
2024-02-26	27.350	27.6250	27.2100	27.59	+0.510%	1,195,026	+22.653%
2024-02-23	27.350	27.7100	27.2000	27.45	-0.036%	1,059,311	+23.279%
2024-02-22	27.460	27.6500	27.2200	27.46	-0.399%	1,138,705	+23.234%
2024-02-21	27.590	27.7900	27.4100	27.57	+0.291%	938,764	+22.742%
2024-02-20	27.480	27.7200	27.3900	27.49	-0.973%	1,252,834	+23.099%
2024-02-16	28.070	28.2450	27.6900	27.76	-1.420%	2,059,181	+21.902%
2024-02-15	28.380	28.4300	27.9050	28.16	-0.071%	2,402,639	+20.170%
2024-02-14	28.190	28.2600	27.9100	28.18	+0.823%	1,088,595	+20.085%
2024-02-13	27.500	28.1300	27.3500	27.95	-0.107%	1,500,435	+21.073%
2024-02-12	27.590	28.2200	27.5900	27.98	+1.745%	1,425,884	+20.944%
2024-02-09	27.390	27.5600	26.9600	27.50	+0.770%	1,799,612	+23.055%
2024-02-08	27.800	27.8300	26.1100	27.29	-3.705%	1,970,738	+24.001%
2024-02-07	28.600	28.6000	28.1700	28.34	-0.874%	982,569	+19.407%
2024-02-06	28.290	28.7050	28.2900	28.59	+0.811%	677,118	+18.363%
2024-02-05	28.860	28.8600	28.1960	28.36	-2.576%	784,354	+19.323%
2024-02-02	29.100	29.3100	29.0300	29.11	-0.784%	820,991	+16.249%
2024-02-01	29.000	29.3600	28.5800	29.34	+1.242%	996,130	+15.337%
2024-01-31	29.540	29.5900	28.9400	28.98	-2.194%	894,519	+16.770%
2024-01-30	29.250	29.6950	29.2500	29.63	+0.851%	706,835	+14.209%
2024-01-29	29.200	29.5000	29.0900	29.38	+0.410%	685,400	+15.180%
2024-01-26	29.210	29.3800	29.1100	29.26	+0.550%	658,881	+15.653%
2024-01-25	29.500	29.5700	28.9250	29.10	-0.274%	947,800	+16.289%
2024-01-24	29.360	29.4200	29.1450	29.18	+0.275%	745,077	+15.970%
2024-01-23	29.470	29.5700	29.0900	29.10	-0.750%	634,670	+16.289%
2024-01-22	29.340	29.5100	29.1300	29.32	+0.721%	870,527	+15.416%
2024-01-19	28.620	29.1550	28.4200	29.11	+1.926%	701,887	+16.249%

document.getElementById("TcNZCr").onerror = function(){this.style.display='none';}; .dark-mode .gnl2p0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnl2p0{ color: #333333; background-color: white; border: 2px solid #333333; }RDNRadian Group Inc.stock NYSE

RDN
Radian Group Inc.
stock NYSE