Dark

RDN
Radian Group Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:50 PM EDT

39.27USD+0.744%(+0.29)1,162,657

31.82Bid 47.50Ask 15.68Spread

Pre-market

Jul 29, 2026 8:00:30 AM EDT

39.47USD+0.509%(+0.20)654

After-hours

Jul 28, 2026 4:39:30 PM EDT

39.27USD0.000%(0.00)1,496

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	39.4000	39.5748	39.0750	39.2700	+0.744%	1,165,857	0.000%
2026-07-27	38.7200	39.3700	38.7200	38.9800	+0.776%	1,218,844	+0.744%
2026-07-24	38.2700	38.9601	38.1350	38.6800	+1.363%	614,479	+1.525%
2026-07-23	37.9400	38.2100	37.5700	38.1600	-0.183%	998,900	+2.909%
2026-07-22	38.5900	38.6900	38.1900	38.2300	-0.650%	876,333	+2.720%
2026-07-21	38.8200	39.1800	38.3500	38.4800	-1.003%	1,240,746	+2.053%
2026-07-20	39.2800	39.4900	38.8300	38.8700	-1.295%	805,627	+1.029%
2026-07-17	39.1500	39.7250	39.0975	39.3800	+0.613%	958,723	-0.279%
2026-07-16	37.8300	39.1400	37.8300	39.1400	+3.765%	1,250,657	+0.332%
2026-07-15	36.3500	38.1600	36.3200	37.7200	+2.222%	2,478,563	+4.109%
2026-07-14	37.9500	41.0500	35.8900	36.9000	-2.920%	6,349,939	+6.423%
2026-07-13	37.9900	38.2900	37.5901	38.0100	+0.449%	797,559	+3.315%
2026-07-10	37.7200	37.9400	37.4200	37.8400	+0.478%	574,177	+3.779%
2026-07-09	37.5200	37.8700	37.3500	37.6600	+0.453%	711,516	+4.275%
2026-07-08	38.1600	38.1600	37.4600	37.4900	-1.420%	1,065,425	+4.748%
2026-07-07	38.3800	38.8950	37.9850	38.0300	-0.419%	1,211,205	+3.261%
2026-07-06	37.9500	38.4450	37.9400	38.1900	+0.659%	711,639	+2.828%
2026-07-02	37.9400	38.0100	37.1800	37.9400	+0.583%	960,974	+3.506%
2026-07-01	37.8100	38.0900	37.4500	37.7200	+0.133%	1,053,319	+4.109%
2026-06-30	37.9600	38.0750	37.4600	37.6700	-0.370%	924,986	+4.247%
2026-06-29	37.3100	37.9400	37.0600	37.8100	+0.827%	1,272,394	+3.861%
2026-06-26	37.1500	37.5800	36.9000	37.5000	+1.351%	2,945,042	+4.720%
2026-06-25	36.6500	37.6100	36.5300	37.0000	+1.204%	1,222,641	+6.135%
2026-06-24	35.7600	36.8200	35.4900	36.5600	+2.668%	1,979,984	+7.412%
2026-06-23	35.4500	35.6400	35.2000	35.6100	+1.424%	1,107,480	+10.278%
2026-06-22	34.9100	35.2100	34.7350	35.1100	+1.182%	1,573,745	+11.848%
2026-06-18	35.0300	35.0950	34.5750	34.7000	-0.516%	2,807,044	+13.170%
2026-06-17	35.1100	35.3766	34.5700	34.8800	-0.993%	960,011	+12.586%
2026-06-16	34.8300	35.4450	34.6200	35.2300	+1.998%	1,392,886	+11.467%
2026-06-15	34.5800	35.0450	34.4750	34.5400	-0.346%	1,167,055	+13.694%
2026-06-12	34.2100	34.8200	34.2100	34.6600	+1.523%	774,331	+13.301%
2026-06-11	34.7300	34.8700	33.9100	34.1400	-1.699%	1,096,744	+15.026%
2026-06-10	34.5600	35.0200	34.2500	34.7300	+1.401%	1,138,114	+13.072%
2026-06-09	33.7300	34.4500	33.7300	34.2500	+2.056%	1,466,479	+14.657%
2026-06-08	33.8200	34.2310	33.5600	33.5600	-0.710%	975,340	+17.014%
2026-06-05	33.7800	34.3300	33.5500	33.8000	+0.595%	1,378,123	+16.183%
2026-06-04	33.9900	34.5800	33.5300	33.6000	-0.208%	1,493,167	+16.875%
2026-06-03	34.5800	34.7050	33.3100	33.6700	-0.355%	1,661,795	+16.632%
2026-06-02	33.5600	34.2000	33.4200	33.7900	0.000%	1,849,262	+16.218%
2026-06-01	34.0100	34.7897	33.7200	33.7900	-1.054%	1,384,734	+16.218%
2026-05-29	34.5100	34.9950	34.1000	34.1500	-1.471%	1,542,313	+14.993%
2026-05-28	35.2500	35.3500	34.5400	34.6600	-1.841%	1,068,435	+13.301%
2026-05-27	35.7900	36.2900	35.1400	35.3100	-1.148%	1,832,244	+11.215%
2026-05-26	36.3900	36.6200	35.7000	35.7200	-1.679%	1,048,414	+9.938%
2026-05-22	37.1000	37.2450	36.3100	36.3300	-2.365%	1,441,744	+8.092%
2026-05-21	37.2800	37.2800	36.6700	37.2100	-1.037%	1,569,492	+5.536%
2026-05-20	37.2900	37.8799	37.0600	37.6000	+0.831%	1,136,062	+4.441%
2026-05-19	37.8600	37.8700	37.0700	37.2900	-1.480%	1,018,438	+5.310%
2026-05-18	37.0500	37.9200	37.0500	37.8500	+2.491%	930,788	+3.752%
2026-05-15	37.1000	37.3099	36.7600	36.9300	+0.108%	792,008	+6.336%
2026-05-14	36.8500	37.4499	36.8300	36.8900	+0.600%	875,713	+6.452%
2026-05-13	37.6200	37.6200	36.2800	36.6700	-1.425%	970,340	+7.090%
2026-05-12	37.7800	37.7800	36.5400	37.2000	-0.958%	1,082,317	+5.565%
2026-05-11	38.3600	38.5900	37.4200	37.5600	-1.314%	1,080,956	+4.553%
2026-05-08	38.0000	38.5000	37.5090	38.0600	+1.170%	1,472,860	+3.179%
2026-05-07	35.2500	37.9750	34.9600	37.6200	+5.290%	3,118,012	+4.386%
2026-05-06	35.8300	36.3550	35.3150	35.7300	+0.422%	1,550,395	+9.908%
2026-05-05	35.4100	35.8600	35.2000	35.5800	+0.338%	1,269,473	+10.371%
2026-05-04	35.1500	35.7500	34.9900	35.4600	+0.085%	1,209,145	+10.745%
2026-05-01	35.8900	36.0300	35.0400	35.4300	-1.116%	1,085,535	+10.838%
2026-04-30	36.7500	36.8650	35.7350	35.8300	-3.967%	1,849,496	+9.601%
2026-04-29	37.0000	37.4000	36.4200	37.3100	+3.899%	1,834,870	+5.253%
2026-04-28	35.6050	36.2200	35.6050	35.9100	+0.391%	762,371	+9.357%
2026-04-27	35.5700	35.9400	35.5300	35.7700	+0.478%	593,750	+9.785%
2026-04-24	35.9100	36.2100	35.4133	35.6000	-1.029%	768,846	+10.309%
2026-04-23	35.6800	36.0800	35.5100	35.9700	+1.096%	547,094	+9.174%
2026-04-22	35.4300	35.7900	35.2850	35.5800	+0.594%	753,445	+10.371%
2026-04-21	35.3100	35.5500	34.9100	35.3700	+0.340%	990,793	+11.026%
2026-04-20	35.3600	35.7000	35.1800	35.2500	-0.339%	666,602	+11.404%
2026-04-17	34.6400	35.7200	34.6400	35.3700	+2.492%	781,237	+11.026%
2026-04-16	34.4000	34.9000	34.2500	34.5100	-0.058%	1,368,894	+13.793%
2026-04-15	34.5900	34.7600	34.3000	34.5300	-0.404%	1,066,476	+13.727%
2026-04-14	34.1600	34.7100	34.1600	34.6700	+0.726%	939,999	+13.268%
2026-04-13	34.0900	34.4400	33.8850	34.4200	+0.732%	844,439	+14.091%
2026-04-10	35.0000	35.0000	34.1200	34.1700	-1.186%	1,134,636	+14.925%
2026-04-09	34.4800	34.9900	34.4800	34.5800	+0.029%	1,491,059	+13.563%
2026-04-08	34.3600	34.8700	34.3600	34.5700	+1.023%	1,051,008	+13.596%
2026-04-07	34.2200	34.4000	33.8000	34.2200	+0.736%	1,172,611	+14.757%
2026-04-06	32.9000	33.9900	32.9000	33.9700	+0.951%	817,122	+15.602%
2026-04-02	33.1900	33.7500	33.0700	33.6500	+1.908%	772,314	+16.701%
2026-04-01	33.1500	33.3499	32.9300	33.0200	-0.181%	1,003,381	+18.928%
2026-03-31	33.4000	33.7499	32.6400	33.0800	-0.030%	806,314	+18.712%
2026-03-30	32.8200	33.1900	32.6700	33.0900	+1.534%	708,038	+18.676%
2026-03-27	32.9900	33.0800	32.5300	32.5900	-1.571%	1,331,362	+20.497%
2026-03-26	32.7000	33.2600	32.7000	33.1100	+0.425%	943,083	+18.605%
2026-03-25	33.1100	33.2100	32.4900	32.9700	+0.335%	635,000	+19.108%
2026-03-24	32.6300	33.1800	32.5200	32.8600	+0.091%	1,388,743	+19.507%
2026-03-23	33.0000	33.5500	32.6200	32.8300	+1.109%	1,945,585	+19.616%
2026-03-20	32.9600	32.9600	32.1900	32.4700	-1.217%	9,527,735	+20.942%
2026-03-19	33.2300	33.2300	32.4200	32.8700	+0.305%	1,311,401	+19.471%
2026-03-18	32.5600	33.1400	32.4405	32.7700	-0.877%	1,506,123	+19.835%
2026-03-17	33.1300	33.3250	32.9450	33.0600	+0.947%	1,423,362	+18.784%
2026-03-16	33.2000	33.4600	32.7500	32.7500	-0.727%	1,180,951	+19.908%
2026-03-13	33.3600	33.6900	32.7150	32.9900	-0.393%	1,306,040	+19.036%
2026-03-12	33.0700	33.1400	32.1000	33.1200	+1.533%	1,623,465	+18.569%
2026-03-11	33.3400	33.3400	32.3500	32.6200	-1.331%	1,159,228	+20.386%
2026-03-10	33.3500	33.7900	32.9900	33.0600	-1.402%	1,386,569	+18.784%
2026-03-09	33.7100	33.9700	32.8450	33.5300	-1.091%	1,770,503	+17.119%
2026-03-06	33.9100	34.0000	33.1000	33.9000	-0.935%	1,301,363	+15.841%
2026-03-05	34.3700	34.7500	34.0800	34.2200	-1.383%	1,713,214	+14.757%
2026-03-04	34.3800	34.9900	34.2500	34.7000	+0.726%	1,494,583	+13.170%
2026-03-03	34.3500	34.8250	33.9700	34.4500	-1.431%	1,299,092	+13.991%
2026-03-02	34.1200	35.2200	34.1200	34.9500	+1.246%	1,343,917	+12.361%
2026-02-27	35.5000	35.5700	34.4000	34.5200	-2.265%	2,072,632	+13.760%
2026-02-26	35.1000	35.5400	35.1000	35.3200	+0.484%	1,025,647	+11.183%
2026-02-25	34.5000	35.1500	34.1700	35.1500	+2.359%	1,003,955	+11.721%
2026-02-24	34.3800	34.8300	33.9700	34.3400	+0.204%	1,416,504	+14.356%
2026-02-23	33.5300	34.3200	33.3000	34.2700	+2.851%	1,657,723	+14.590%
2026-02-20	33.2500	33.9600	33.0200	33.3200	+1.678%	1,358,880	+17.857%
2026-02-19	32.6750	33.2350	32.0300	32.7700	+1.392%	1,510,795	+19.835%
2026-02-18	32.6600	33.0500	32.2700	32.3200	-1.253%	1,330,781	+21.504%
2026-02-17	33.0000	33.4050	32.5200	32.7300	-0.274%	1,143,650	+19.982%
2026-02-13	33.2900	33.9650	32.2500	32.8200	-4.371%	2,920,628	+19.653%
2026-02-12	34.3500	34.4300	33.7600	34.3200	+0.234%	2,258,739	+14.423%
2026-02-11	33.9700	34.3100	33.5200	34.2400	+3.632%	1,287,886	+14.690%
2026-02-10	32.9600	33.1500	32.6700	33.0400	+0.885%	654,585	+18.856%
2026-02-09	33.8300	33.8300	32.6800	32.7500	-2.414%	719,137	+19.908%
2026-02-06	33.8900	34.3600	33.4700	33.5600	-0.710%	867,647	+17.014%
2026-02-05	33.6300	34.0000	33.1400	33.8000	+0.986%	1,138,954	+16.183%
2026-02-04	32.8600	33.8450	32.8600	33.4700	+2.292%	1,242,606	+17.329%
2026-02-03	32.5200	32.7400	31.5000	32.7200	-0.547%	1,354,091	+20.018%
2026-02-02	33.1500	33.1500	32.5600	32.9000	0.000%	1,817,526	+19.362%
2026-01-30	32.9400	33.1900	32.4700	32.9000	-0.844%	1,095,132	+19.362%
2026-01-29	33.0000	33.4500	33.0000	33.1800	+0.729%	1,365,092	+18.354%
2026-01-28	32.9100	33.3000	32.8400	32.9400	-0.333%	787,392	+19.217%
2026-01-27	33.5000	33.5000	32.8294	33.0500	-0.602%	610,982	+18.820%
2026-01-26	32.9200	33.4350	32.8200	33.2500	+1.372%	826,703	+18.105%
2026-01-23	33.2900	33.5900	32.6900	32.8000	-2.119%	1,165,033	+19.726%
2026-01-22	33.4700	33.6800	33.2300	33.5100	+0.060%	863,425	+17.189%
2026-01-21	32.9000	33.5050	32.9000	33.4900	+0.843%	1,104,173	+17.259%
2026-01-20	33.0000	33.4400	32.7050	33.2100	+0.272%	1,473,645	+18.248%
2026-01-16	32.8900	33.2150	32.6800	33.1200	+0.516%	1,518,986	+18.569%
2026-01-15	32.7300	33.3700	32.6900	32.9500	+1.074%	1,357,893	+19.181%
2026-01-14	31.6600	32.8500	31.5100	32.6000	+2.937%	4,455,048	+20.460%
2026-01-13	33.9500	34.2950	31.6100	31.6700	-6.661%	1,893,590	+23.997%
2026-01-12	35.3900	35.4900	33.7800	33.9300	-4.825%	1,371,208	+15.738%
2026-01-09	36.0200	36.3500	35.6400	35.6500	-1.082%	617,889	+10.154%
2026-01-08	35.5100	36.2700	35.5100	36.0400	+1.151%	756,685	+8.962%
2026-01-07	36.0500	36.0500	35.3400	35.6300	-0.890%	631,204	+10.216%
2026-01-06	35.9700	36.2600	35.4700	35.9500	-0.991%	908,062	+9.235%
2026-01-05	35.6900	36.5350	35.6900	36.3100	+1.086%	1,093,624	+8.152%
2026-01-02	35.8700	36.1100	35.5050	35.9200	-0.194%	556,340	+9.326%
2025-12-31	36.3600	36.4300	35.9600	35.9900	-0.827%	638,258	+9.114%
2025-12-30	36.2400	36.3250	36.0100	36.2900	+0.028%	524,658	+8.212%
2025-12-29	36.5300	36.5300	36.1200	36.2800	-0.439%	469,453	+8.241%
2025-12-26	36.6800	36.8200	36.3050	36.4400	-0.627%	397,803	+7.766%
2025-12-24	36.7900	36.8200	36.5450	36.6700	-0.109%	246,328	+7.090%
2025-12-23	36.5900	36.9400	36.5737	36.7100	+0.438%	711,416	+6.974%
2025-12-22	36.5900	36.8977	36.4200	36.5500	-0.598%	689,202	+7.442%
2025-12-19	36.6900	36.9200	36.4550	36.7700	-0.541%	2,428,479	+6.799%
2025-12-18	36.6400	37.1900	36.3700	36.9700	+1.343%	665,990	+6.221%
2025-12-17	36.0300	36.6800	35.9850	36.4800	+0.829%	1,019,137	+7.648%
2025-12-16	36.2900	36.6400	36.0400	36.1800	-0.028%	1,259,212	+8.541%
2025-12-15	36.1400	36.3700	35.8100	36.1900	+0.864%	1,021,624	+8.511%
2025-12-12	36.0000	36.0000	35.5880	35.8800	+0.168%	866,632	+9.448%
2025-12-11	35.8300	36.0000	35.5400	35.8200	+0.280%	944,901	+9.631%
2025-12-10	34.4400	35.8800	34.2100	35.7200	+3.958%	1,210,157	+9.938%
2025-12-09	34.5800	34.7780	34.1750	34.3600	-0.174%	572,297	+14.290%
2025-12-08	34.6400	34.7382	34.0969	34.4200	-0.893%	733,618	+14.091%
2025-12-05	34.5900	35.0800	34.5900	34.7300	0.000%	876,339	+13.072%
2025-12-04	35.8300	35.8300	34.6200	34.7300	-2.003%	660,232	+13.072%
2025-12-03	35.7000	35.9500	35.3300	35.4400	-0.169%	1,074,782	+10.807%
2025-12-02	35.8700	35.9600	35.3800	35.5000	-0.449%	849,827	+10.620%
2025-12-01	35.3900	35.6950	35.2300	35.6600	+0.309%	724,523	+10.123%
2025-11-28	35.7200	35.8150	35.3100	35.5500	+0.028%	380,186	+10.464%
2025-11-26	35.5500	36.0500	35.5300	35.5400	-0.028%	1,392,541	+10.495%
2025-11-25	35.2800	35.9600	35.0700	35.5500	+1.455%	718,929	+10.464%
2025-11-24	35.0900	35.3900	34.8800	35.0400	-0.877%	862,760	+12.072%
2025-11-21	35.2900	35.7250	34.9700	35.3500	+1.173%	817,488	+11.089%
2025-11-20	34.8000	35.2700	34.6350	34.9400	+1.246%	728,122	+12.393%
2025-11-19	34.4400	34.8100	34.4200	34.5100	+0.087%	472,881	+13.793%
2025-11-18	34.4200	34.8300	34.1700	34.4800	+0.525%	632,285	+13.892%
2025-11-17	35.4000	35.4000	34.1900	34.3000	-2.750%	476,518	+14.490%
2025-11-14	35.4100	35.4100	34.7500	35.2700	+0.028%	888,300	+11.341%
2025-11-13	35.4200	35.7200	35.1700	35.2600	-0.395%	788,925	+11.373%
2025-11-12	35.2700	35.9400	35.2700	35.4000	-0.254%	736,141	+10.932%
2025-11-11	35.5000	35.7500	35.3100	35.4900	+0.453%	462,732	+10.651%
2025-11-10	34.7000	35.5850	34.5950	35.3300	+1.319%	531,636	+11.152%
2025-11-07	34.2300	34.9400	33.6800	34.8700	+2.861%	992,339	+12.618%
2025-11-06	34.0800	34.7500	33.8500	33.9000	-0.323%	961,087	+15.841%
2025-11-05	34.0000	34.2600	33.0020	34.0100	-0.874%	1,529,887	+15.466%
2025-11-04	34.0400	34.6000	33.5000	34.3100	+0.616%	1,252,598	+14.456%
2025-11-03	34.3600	34.3600	33.3400	34.1000	+0.471%	737,915	+15.161%
2025-10-31	33.4400	34.0200	33.1550	33.9400	+0.563%	846,291	+15.704%
2025-10-30	33.0800	33.8800	32.8600	33.7500	+1.933%	781,398	+16.356%
2025-10-29	33.1100	33.3200	32.8300	33.1100	-0.839%	854,492	+18.605%
2025-10-28	33.4000	33.5650	33.0500	33.3900	-0.743%	662,403	+17.610%
2025-10-27	34.0700	34.1528	33.2700	33.6400	-1.551%	750,479	+16.736%
2025-10-24	34.4500	34.7100	34.1000	34.1700	-0.350%	510,781	+14.925%
2025-10-23	34.4000	34.6900	34.0500	34.2900	-0.493%	909,119	+14.523%
2025-10-22	34.2400	34.6200	34.0513	34.4600	+1.353%	1,019,766	+13.958%
2025-10-21	33.5300	34.1650	33.4600	34.0000	+1.281%	714,577	+15.500%
2025-10-20	33.1500	33.6100	32.7400	33.5700	+1.451%	638,911	+16.979%
2025-10-17	32.8400	33.1800	32.8400	33.0900	+1.069%	925,119	+18.676%
2025-10-16	33.2500	33.4600	32.4100	32.7400	-2.239%	1,346,572	+19.945%
2025-10-15	33.8600	34.2250	33.4500	33.4900	-1.384%	587,422	+17.259%
2025-10-14	33.2200	34.0750	33.2200	33.9600	+1.829%	519,916	+15.636%
2025-10-13	33.3800	33.6350	33.1350	33.3500	-0.060%	688,998	+17.751%
2025-10-10	34.0200	34.1400	33.2950	33.3700	-1.360%	731,317	+17.681%
2025-10-09	34.2200	34.3500	33.7250	33.8300	-1.600%	664,758	+16.080%
2025-10-08	34.8000	34.8650	34.3800	34.3800	-0.808%	526,012	+14.223%
2025-10-07	34.6100	35.0200	34.5600	34.6600	-0.230%	926,998	+13.301%
2025-10-06	35.1100	35.2250	34.5550	34.7400	-0.316%	1,090,341	+13.040%
2025-10-03	35.0000	35.3500	34.7600	34.8500	-0.429%	1,051,867	+12.683%
2025-10-02	35.4000	35.4650	34.8100	35.0000	-1.630%	704,702	+12.200%
2025-10-01	36.0100	36.1700	35.4350	35.5800	-1.767%	989,387	+10.371%
2025-09-30	36.5300	36.7850	36.0300	36.2200	-0.604%	782,833	+8.421%
2025-09-29	36.8800	36.8800	36.2200	36.4400	-1.487%	819,334	+7.766%
2025-09-26	36.6100	37.2300	36.5300	36.9900	+0.928%	836,036	+6.164%
2025-09-25	36.3800	36.6950	36.2100	36.6500	+0.798%	825,073	+7.149%
2025-09-24	36.1100	36.4200	36.0800	36.3600	+0.470%	1,309,646	+8.003%
2025-09-23	36.2700	36.7650	35.9850	36.1900	-0.768%	1,565,787	+8.511%
2025-09-22	37.0200	37.2100	36.2200	36.4700	-2.041%	1,622,530	+7.678%
2025-09-19	37.3300	37.7800	37.0900	37.2300	+0.027%	4,582,830	+5.479%
2025-09-18	36.3900	38.8400	36.0600	37.2200	+7.170%	4,153,832	+5.508%
2025-09-17	34.6200	35.2950	34.6150	34.7300	+0.667%	646,127	+13.072%
2025-09-16	34.6700	34.7600	34.3450	34.5000	-0.691%	760,766	+13.826%
2025-09-15	35.0800	35.0950	34.6500	34.7400	-1.166%	846,550	+13.040%
2025-09-12	35.1700	35.4600	35.0850	35.1500	-1.014%	519,266	+11.721%
2025-09-11	35.0100	35.6000	34.9150	35.5100	+1.690%	650,853	+10.589%
2025-09-10	34.7000	35.0854	34.6000	34.9200	+0.258%	615,866	+12.457%
2025-09-09	35.0900	35.3583	34.7300	34.8300	-0.995%	490,138	+12.748%
2025-09-08	35.2800	35.4190	34.8600	35.1800	-0.593%	786,224	+11.626%
2025-09-05	35.4700	35.7800	35.2600	35.3900	+0.085%	689,729	+10.964%
2025-09-04	35.2500	35.3900	34.9600	35.3600	+1.000%	655,811	+11.058%
2025-09-03	34.4500	35.0400	34.3400	35.0100	+0.981%	497,427	+12.168%
2025-09-02	34.6200	34.7700	34.4100	34.6700	-0.602%	703,308	+13.268%
2025-08-29	34.7300	34.8900	34.6200	34.8800	+0.635%	1,200,413	+12.586%
2025-08-28	34.9200	34.9200	34.4000	34.6600	-0.830%	633,037	+13.301%
2025-08-27	34.6400	35.0200	34.6400	34.9500	+0.662%	557,950	+12.361%
2025-08-26	34.7000	35.0100	34.5800	34.7200	-0.201%	937,643	+13.105%
2025-08-25	35.1200	35.4000	34.7700	34.7900	-1.945%	587,179	+12.877%
2025-08-22	34.7500	35.5900	34.7500	35.4800	+2.395%	695,532	+10.682%
2025-08-21	34.6000	34.8700	34.4350	34.6500	-0.230%	487,145	+13.333%
2025-08-20	35.0100	35.0300	34.6300	34.7300	-0.459%	553,987	+13.072%
2025-08-19	34.3900	34.9600	34.3700	34.8900	+1.483%	501,207	+12.554%
2025-08-18	34.4100	34.5950	34.3011	34.3800	-0.406%	545,362	+14.223%
2025-08-15	35.2600	35.2600	34.4200	34.5200	-1.792%	982,353	+13.760%
2025-08-14	35.0700	35.2200	34.8200	35.1500	-0.199%	785,307	+11.721%
2025-08-13	34.8800	35.2950	34.6650	35.2200	+1.616%	817,881	+11.499%
2025-08-12	34.3700	34.7650	34.2800	34.6600	+1.375%	566,947	+13.301%
2025-08-11	33.9800	34.3100	33.9400	34.1900	+0.529%	630,519	+14.858%
2025-08-08	33.5100	34.1000	33.3300	34.0100	+2.163%	671,163	+15.466%
2025-08-07	33.5400	33.6900	33.2100	33.2900	-0.538%	783,599	+17.963%
2025-08-06	33.2800	33.5900	33.2700	33.4700	+0.631%	1,008,141	+17.329%
2025-08-05	32.8400	33.3250	32.7600	33.2600	+1.094%	1,137,373	+18.070%
2025-08-04	32.9300	33.0050	32.6000	32.9000	-0.061%	1,013,891	+19.362%
2025-08-01	32.6300	33.3600	32.5500	32.9200	+0.951%	1,492,222	+19.289%
2025-07-31	32.6300	33.3800	32.2700	32.6100	-2.686%	2,161,072	+20.423%
2025-07-30	33.8900	34.1600	33.3000	33.5100	-1.267%	1,493,938	+17.189%
2025-07-29	33.8100	34.1000	33.6900	33.9400	+1.313%	1,607,755	+15.704%
2025-07-28	33.6100	33.7500	33.2650	33.5000	-0.917%	1,415,200	+17.224%
2025-07-25	33.7900	33.8900	33.5400	33.8100	+0.118%	915,390	+16.149%
2025-07-24	33.7600	34.0600	33.6700	33.7700	-0.764%	1,030,695	+16.287%
2025-07-23	34.3400	34.3650	33.9450	34.0300	-0.555%	786,231	+15.398%
2025-07-22	33.9000	34.3650	33.8800	34.2200	+0.855%	1,090,831	+14.757%
2025-07-21	33.9600	34.1400	33.7100	33.9300	+0.385%	977,485	+15.738%
2025-07-18	34.0700	34.1500	33.6700	33.8000	-0.559%	983,007	+16.183%
2025-07-17	33.7100	34.1400	33.7100	33.9900	+0.414%	1,284,896	+15.534%
2025-07-16	33.6500	33.9700	33.3704	33.8500	+0.535%	1,399,808	+16.012%
2025-07-15	34.3200	34.4700	33.6400	33.6700	-1.980%	1,301,034	+16.632%
2025-07-14	33.8700	34.5100	33.8350	34.3500	+1.507%	1,226,382	+14.323%
2025-07-11	34.0000	34.1100	33.6850	33.8400	-1.168%	977,323	+16.046%
2025-07-10	35.0400	35.0400	34.0900	34.2400	-2.199%	1,282,772	+14.690%
2025-07-09	35.6700	35.7100	34.8400	35.0100	-1.768%	840,317	+12.168%
2025-07-08	35.6500	36.0050	35.4500	35.6400	-0.168%	1,032,303	+10.185%
2025-07-07	36.1700	36.3150	35.3778	35.7000	-2.989%	1,218,172	+10.000%
2025-07-03	36.5100	36.8100	36.2800	36.8000	+1.322%	450,965	+6.712%
2025-07-02	36.4800	36.6350	36.1550	36.3200	-0.656%	670,398	+8.122%
2025-07-01	35.7600	36.8400	35.7600	36.5600	+1.499%	1,136,970	+7.412%
2025-06-30	36.0000	36.1300	35.7100	36.0200	+0.195%	1,124,514	+9.023%
2025-06-27	35.8800	36.1200	35.7500	35.9500	+0.195%	2,446,011	+9.235%
2025-06-26	35.9300	36.1132	35.6100	35.8800	+0.532%	1,147,446	+9.448%
2025-06-25	36.2800	36.5300	35.6300	35.6900	-2.299%	1,006,045	+10.031%
2025-06-24	36.5000	36.9900	36.4500	36.5300	+0.717%	1,842,902	+7.501%
2025-06-23	35.0200	36.3000	35.0200	36.2700	+3.777%	1,428,381	+8.271%
2025-06-20	34.7800	35.1500	34.6250	34.9500	+0.749%	5,849,834	+12.361%
2025-06-18	34.5300	34.8150	34.1750	34.6900	+2.391%	1,296,657	+13.203%
2025-06-17	34.2800	34.4500	33.3450	33.8800	-1.854%	1,775,529	+15.909%
2025-06-16	34.6600	35.0900	34.2350	34.5200	+0.730%	1,251,357	+13.760%
2025-06-13	34.1400	34.5500	34.0000	34.2700	-0.378%	1,039,500	+14.590%
2025-06-12	33.7600	34.4350	33.5000	34.4000	+1.206%	939,222	+14.157%
2025-06-11	33.6700	34.2600	33.6700	33.9900	+0.920%	1,145,532	+15.534%
2025-06-10	33.4200	33.8100	33.2900	33.6800	+0.808%	788,882	+16.597%
2025-06-09	33.4500	33.5450	32.9600	33.4100	-0.358%	1,247,494	+17.540%
2025-06-06	33.6500	33.7100	33.1900	33.5300	+0.994%	889,483	+17.119%
2025-06-05	33.3000	33.4800	33.0450	33.2000	-0.030%	1,213,177	+18.283%
2025-06-04	33.7200	33.8700	33.2000	33.2100	-1.629%	1,153,365	+18.248%
2025-06-03	33.5100	33.8900	33.1850	33.7600	+0.387%	1,422,345	+16.321%
2025-06-02	33.6800	33.8800	33.2500	33.6300	-1.523%	964,407	+16.771%
2025-05-30	34.1200	34.3750	33.8400	34.1500	-0.263%	1,478,431	+14.993%
2025-05-29	34.1200	34.2700	33.7800	34.2400	+0.676%	827,995	+14.690%
2025-05-28	34.2000	34.2450	33.9500	34.0100	-0.497%	954,920	+15.466%
2025-05-27	33.5600	34.2100	33.2000	34.1800	+2.704%	1,073,860	+14.892%
2025-05-23	33.0400	33.4500	33.0200	33.2800	-1.129%	895,943	+17.999%
2025-05-22	33.8300	33.9250	33.2500	33.6600	+1.753%	1,163,334	+16.667%
2025-05-21	34.0200	34.1350	33.0350	33.0800	-3.529%	1,071,849	+18.712%
2025-05-20	34.2300	34.5150	34.0000	34.2900	-0.291%	734,858	+14.523%
2025-05-19	34.6500	34.6500	34.2500	34.3900	-1.292%	902,440	+14.190%
2025-05-16	34.2000	34.9000	34.1200	34.8400	+2.350%	1,147,683	+12.715%
2025-05-15	33.7100	34.0700	33.5430	34.0400	+1.249%	735,524	+15.364%
2025-05-14	34.0400	34.1650	33.2800	33.6200	-1.176%	1,278,333	+16.805%
2025-05-13	34.1300	34.2500	33.8500	34.0200	0.000%	836,208	+15.432%
2025-05-12	34.2800	34.5900	33.7600	34.0200	+1.461%	966,101	+15.432%
2025-05-09	34.1300	34.1300	33.4150	33.5300	-1.062%	961,676	+17.119%
2025-05-08	34.0000	34.3400	33.8850	33.8900	+0.207%	650,056	+15.875%
2025-05-07	33.6800	34.1150	33.5750	33.8200	+0.715%	837,079	+16.115%
2025-05-06	33.6700	33.9400	33.5100	33.5800	-0.915%	799,849	+16.945%
2025-05-05	33.6100	34.0800	33.4650	33.8900	+0.177%	1,056,002	+15.875%
2025-05-02	33.0000	33.9500	32.9150	33.8300	+3.900%	894,663	+16.080%
2025-05-01	31.3700	32.8200	29.3200	32.5600	+1.941%	1,556,829	+20.608%
2025-04-30	31.4200	31.9700	31.1700	31.9400	+1.012%	1,930,117	+22.949%
2025-04-29	31.3300	31.7100	31.2500	31.6200	+0.317%	1,589,053	+24.194%
2025-04-28	31.3200	31.6900	31.2750	31.5200	+0.478%	1,273,216	+24.588%
2025-04-25	31.9200	31.9200	31.2350	31.3700	-1.692%	721,752	+25.183%
2025-04-24	31.5200	31.9900	31.3400	31.9100	+0.949%	1,096,514	+23.065%
2025-04-23	32.0400	32.6500	31.4400	31.6100	-0.063%	1,105,774	+24.233%
2025-04-22	31.2900	31.7100	31.2050	31.6300	+2.164%	1,147,566	+24.154%
2025-04-21	31.4000	31.4800	30.7800	30.9600	-2.025%	2,133,192	+26.841%
2025-04-17	31.5500	31.8900	31.4000	31.6000	+0.701%	1,527,019	+24.272%
2025-04-16	32.5100	32.5300	31.2500	31.3800	-3.058%	1,866,298	+25.143%
2025-04-15	32.7900	33.1300	32.3600	32.3700	-0.858%	967,420	+21.316%
2025-04-14	32.6600	32.9500	32.3600	32.6500	+0.772%	1,529,387	+20.276%
2025-04-11	31.7800	32.4200	31.0750	32.4000	+2.694%	2,441,215	+21.204%
2025-04-10	32.1200	32.4750	31.0700	31.5500	-2.292%	2,797,761	+24.469%
2025-04-09	29.9200	32.8300	29.8200	32.2900	+5.938%	2,780,805	+21.617%
2025-04-08	31.6900	32.0200	29.9200	30.4800	-0.490%	2,542,492	+28.839%
2025-04-07	30.4100	32.0400	30.0375	30.6300	-2.328%	2,875,997	+28.208%
2025-04-04	31.9000	31.9700	31.1400	31.3600	-4.536%	2,816,896	+25.223%
2025-04-03	33.2800	34.0800	32.8000	32.8500	-3.891%	2,579,699	+19.543%
2025-04-02	33.6200	34.3900	33.6200	34.1800	+0.975%	2,432,599	+14.892%
2025-04-01	33.0700	33.9550	33.0000	33.8500	+2.359%	1,764,977	+16.012%
2025-03-31	32.6800	33.2100	32.3600	33.0700	+0.762%	1,812,128	+18.748%
2025-03-28	33.5400	33.5800	32.5950	32.8200	-1.883%	1,238,557	+19.653%
2025-03-27	33.2700	33.5500	33.1500	33.4500	+0.844%	1,068,963	+17.399%
2025-03-26	32.7900	33.2700	32.7450	33.1700	+1.375%	958,699	+18.390%
2025-03-25	32.6500	32.8600	32.5500	32.7200	+0.677%	935,563	+20.018%
2025-03-24	32.1500	32.5700	31.8100	32.5000	+1.499%	1,253,809	+20.831%
2025-03-21	31.7900	32.2400	31.5300	32.0200	+0.094%	19,247,872	+22.642%
2025-03-20	31.5500	32.2500	31.5400	31.9900	+0.947%	1,871,646	+22.757%
2025-03-19	31.6200	31.8650	31.2000	31.6900	+0.859%	1,979,688	+23.919%
2025-03-18	31.6200	31.7000	31.2200	31.4200	-0.444%	1,724,460	+24.984%
2025-03-17	31.1900	31.5700	30.5200	31.5600	+0.190%	3,131,343	+24.430%
2025-03-14	31.2700	31.5300	31.1600	31.5000	+1.351%	1,275,329	+24.667%
2025-03-13	31.0200	31.5600	30.9150	31.0800	+0.648%	1,561,348	+26.351%
2025-03-12	31.1200	31.2200	30.5100	30.8800	-0.612%	1,909,101	+27.170%
2025-03-11	32.1100	32.1250	31.0600	31.0700	-2.815%	1,842,120	+26.392%
2025-03-10	31.8900	32.7200	31.7300	31.9700	-0.312%	1,385,816	+22.834%
2025-03-07	31.6800	32.2100	31.3800	32.0700	+1.359%	842,706	+22.451%
2025-03-06	31.5100	31.7300	31.2700	31.6400	-0.378%	895,150	+24.115%
2025-03-05	31.9200	32.1800	31.4550	31.7600	-0.843%	1,314,791	+23.646%
2025-03-04	32.8900	32.8900	31.7700	32.0300	-3.116%	1,284,172	+22.604%
2025-03-03	32.8600	33.6400	32.7810	33.0600	+0.456%	1,257,923	+18.784%
2025-02-28	32.9600	33.1450	32.5900	32.9100	+0.519%	1,647,147	+19.325%
2025-02-27	32.4300	33.0100	32.3650	32.7400	+1.206%	1,191,900	+19.945%
2025-02-26	32.4500	32.6550	32.2700	32.3500	-0.308%	1,293,939	+21.391%
2025-02-25	32.6800	33.0900	32.2300	32.4500	+0.216%	1,949,036	+21.017%
2025-02-24	32.3600	32.9050	32.2600	32.3800	-0.154%	1,847,227	+21.279%
2025-02-21	33.1300	33.3200	32.4000	32.4300	-1.158%	1,457,620	+21.092%
2025-02-20	32.6700	33.2450	32.6700	32.8100	0.000%	1,799,786	+19.689%
2025-02-19	32.3000	33.2350	32.3000	32.8100	+0.183%	1,903,843	+19.689%
2025-02-18	32.5500	32.8200	32.1300	32.7500	-0.061%	1,524,632	+19.908%
2025-02-14	32.3800	32.7900	32.1901	32.7700	+1.330%	1,657,802	+19.835%
2025-02-13	32.2000	32.4100	31.8000	32.3400	+1.189%	1,232,999	+21.429%
2025-02-12	32.0900	32.2900	31.6100	31.9600	-1.903%	1,118,894	+22.872%
2025-02-11	32.7100	32.7400	32.4400	32.5800	-0.640%	1,261,322	+20.534%
2025-02-10	33.0700	33.1450	32.5600	32.7900	-0.546%	1,246,983	+19.762%
2025-02-07	33.6700	33.6700	32.6300	32.9700	-1.904%	1,641,104	+19.108%
2025-02-06	35.0000	35.0000	33.0300	33.6100	-1.811%	1,565,811	+16.840%
2025-02-05	34.0700	34.2900	33.4700	34.2300	+0.854%	1,201,896	+14.724%

document.getElementById("rpZYfj").onerror = function(){this.style.display='none';}; .dark-mode .G3Yyz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3Yyz8{ color: #333333; background-color: white; border: 2px solid #333333; }RDNRadian Group Inc.stock NYSE

RDN
Radian Group Inc.
stock NYSE