Radian Group Inc. Common Stock (RDN)

Last Price34.52

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 2nd, 6:06 AM EST

Historical Prices For Radian Group Inc. Common Stock (RDN)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	35.50	35.57	34.40	34.52	2,072,632	34.52
2/26/2026	35.10	35.54	35.10	35.32	1,025,718	35.32
2/25/2026	34.50	35.15	34.17	35.15	1,003,755	35.15
2/24/2026	34.38	34.83	33.97	34.34	1,415,998	34.34
2/23/2026	33.53	34.32	33.30	34.27	1,656,730	34.27
2/20/2026	33.25	33.96	33.02	33.32	1,358,880	33.06
2/19/2026	32.67	33.23	32.03	32.77	1,510,795	32.52
2/18/2026	32.66	33.05	32.27	32.32	1,330,781	32.07
2/17/2026	33.00	33.41	32.52	32.73	1,143,650	32.48
2/13/2026	33.29	33.97	32.25	32.82	2,920,876	32.57
2/12/2026	34.35	34.43	33.76	34.32	2,258,739	34.06
2/11/2026	33.97	34.31	33.52	34.24	1,287,876	33.98
2/10/2026	32.96	33.15	32.67	33.04	654,585	32.79
2/09/2026	33.83	33.83	32.68	32.75	719,137	32.50
2/06/2026	33.89	34.36	33.47	33.56	867,647	33.30
2/05/2026	33.63	34.00	33.14	33.80	1,138,954	33.54
2/04/2026	32.86	33.84	32.86	33.47	1,242,606	33.21
2/03/2026	32.52	32.74	31.50	32.72	1,354,091	32.47
2/02/2026	33.15	33.15	32.56	32.90	1,817,593	32.65
1/30/2026	32.94	33.19	32.47	32.90	1,095,132	32.65
1/29/2026	33.00	33.45	33.00	33.18	1,365,090	32.93
1/28/2026	32.91	33.30	32.84	32.94	787,592	32.69
1/27/2026	33.50	33.50	32.83	33.05	610,976	32.80
1/26/2026	32.92	33.44	32.82	33.25	826,779	33.00
1/23/2026	33.29	33.59	32.69	32.80	1,165,033	32.55
1/22/2026	33.47	33.68	33.23	33.51	863,376	33.25
1/21/2026	32.90	33.51	32.90	33.49	1,104,173	33.23
1/20/2026	33.00	33.44	32.70	33.21	1,473,645	32.96
1/16/2026	32.89	33.22	32.68	33.12	1,519,086	32.87
1/15/2026	32.73	33.37	32.69	32.95	1,357,895	32.70
1/14/2026	31.66	32.85	31.51	32.60	4,455,220	32.35
1/13/2026	33.95	34.30	31.61	31.67	1,893,688	31.43
1/12/2026	35.39	35.49	33.78	33.93	1,371,208	33.67
1/09/2026	36.02	36.35	35.64	35.65	625,130	35.38
1/08/2026	35.51	36.27	35.51	36.04	756,685	35.76
1/07/2026	36.05	36.05	35.34	35.63	631,068	35.36
1/06/2026	35.97	36.26	35.47	35.95	908,062	35.67
1/05/2026	35.69	36.53	35.69	36.31	1,093,626	36.03
1/02/2026	35.87	36.11	35.51	35.92	556,352	35.65
12/31/2025	36.36	36.43	35.96	35.99	638,258	35.71
12/30/2025	36.24	36.33	36.01	36.29	524,658	36.01
12/29/2025	36.53	36.53	36.12	36.28	469,453	36.00
12/26/2025	36.68	36.82	36.30	36.44	397,803	36.16
12/24/2025	36.79	36.82	36.55	36.67	246,328	36.39
12/23/2025	36.59	36.94	36.57	36.71	711,416	36.43
12/22/2025	36.59	36.90	36.42	36.55	689,202	36.27
12/19/2025	36.69	36.92	36.45	36.77	2,428,479	36.49
12/18/2025	36.64	37.19	36.37	36.97	665,990	36.69
12/17/2025	36.03	36.68	35.98	36.48	1,020,766	36.20
12/16/2025	36.29	36.64	36.04	36.18	1,259,211	35.90
12/15/2025	36.14	36.37	35.81	36.19	1,021,624	35.91
12/12/2025	36.00	36.00	35.59	35.88	866,632	35.61
12/11/2025	35.83	36.00	35.54	35.82	944,901	35.55
12/10/2025	34.44	35.88	34.21	35.72	1,210,156	35.45
12/09/2025	34.58	34.78	34.17	34.36	572,297	34.10
12/08/2025	34.64	34.74	34.10	34.42	733,618	34.16
12/05/2025	34.59	35.08	34.59	34.73	876,339	34.46
12/04/2025	35.83	35.83	34.62	34.73	660,232	34.46
12/03/2025	35.70	35.95	35.33	35.44	1,074,782	35.17
12/02/2025	35.87	35.96	35.38	35.50	849,827	35.23