Radian Group Inc. - RDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	36.24	36.29	36.29	36.33	36.01	524,700
December 29, 2025	36.53	36.28	36.28	36.53	36.12	469,500
December 26, 2025	36.68	36.44	36.44	36.82	36.31	397,803
December 24, 2025	36.79	36.67	36.67	36.82	36.55	246,328
December 23, 2025	36.59	36.71	36.71	36.94	36.57	711,416
December 22, 2025	36.59	36.55	36.55	36.9	36.42	689,202
December 19, 2025	36.69	36.77	36.77	36.92	36.46	2.43M
December 18, 2025	36.64	36.97	36.97	37.19	36.37	666,000
December 17, 2025	36.03	36.48	36.48	36.68	35.99	1.02M
December 16, 2025	36.29	36.18	36.18	36.64	36.04	1.26M
December 15, 2025	36.14	36.19	36.19	36.37	35.81	1.02M
December 12, 2025	36	35.88	35.88	36	35.59	866,632
December 11, 2025	35.83	35.82	35.82	36	35.54	944,901
December 10, 2025	34.44	35.72	35.72	35.88	34.21	771,957
December 09, 2025	34.58	34.36	34.36	34.78	34.17	572,300
December 08, 2025	34.64	34.42	34.42	34.74	34.1	733,618
December 05, 2025	34.59	34.73	34.73	35.08	34.59	876,339
December 04, 2025	35.83	34.73	34.73	35.83	34.62	660,232
December 03, 2025	35.7	35.44	35.44	35.95	35.33	1.07M
December 02, 2025	35.87	35.5	35.5	35.96	35.38	849,827
December 01, 2025	35.39	35.66	35.66	35.7	35.23	724,523
November 28, 2025	35.72	35.55	35.55	35.82	35.31	380,200
November 26, 2025	35.55	35.54	35.54	36.05	35.53	1.39M
November 25, 2025	35.28	35.55	35.55	35.96	35.07	718,929
November 24, 2025	35.09	35.04	35.04	35.39	34.88	862,800
November 21, 2025	35.29	35.35	35.35	35.73	34.97	817,500
November 20, 2025	34.8	34.94	34.94	35.27	34.64	728,122
November 19, 2025	34.44	34.51	34.51	34.81	34.42	472,900
November 18, 2025	34.42	34.48	34.48	34.83	34.17	632,300
November 17, 2025	35.4	34.3	34.3	35.4	34.19	476,518
November 14, 2025	35.41	35.27	35.27	35.41	34.75	888,300
November 13, 2025	35.42	35.26	35.26	35.72	35.17	788,900
November 12, 2025	35.27	35.4	35.4	35.94	35.27	736,100
November 11, 2025	35.5	35.49	35.49	35.75	35.31	462,700
November 10, 2025	34.7	35.33	35.33	35.59	34.6	531,636
November 07, 2025	34.23	34.87	34.87	34.94	33.68	992,339
November 06, 2025	34.08	33.9	33.9	34.75	33.85	961,100
November 05, 2025	34	34.01	34.01	34.26	33	1.53M
November 04, 2025	34.04	34.31	34.31	34.6	33.5	1.25M
November 03, 2025	34.36	34.1	34.1	34.36	33.34	737,915
October 31, 2025	33.44	33.94	33.94	34.02	33.16	846,300
October 30, 2025	33.08	33.75	33.75	33.88	32.86	781,400
October 29, 2025	33.11	33.11	33.11	33.32	32.84	854,242
October 28, 2025	33.4	33.39	33.39	33.57	33.05	662,403
October 27, 2025	34.07	33.64	33.64	34.15	33.27	750,500
October 24, 2025	34.45	34.17	34.17	34.71	34.1	510,800
October 23, 2025	34.4	34.29	34.29	34.69	34.05	909,119
October 22, 2025	34.24	34.46	34.46	34.62	34.05	1.02M
October 21, 2025	33.53	34	34	34.17	33.46	714,600
October 20, 2025	33.15	33.57	33.57	33.61	32.74	638,911
October 17, 2025	32.84	33.09	33.09	33.18	32.84	925,119
October 16, 2025	33.25	32.74	32.74	33.46	32.41	1.35M
October 15, 2025	33.86	33.49	33.49	34.23	33.45	587,422
October 14, 2025	33.22	33.96	33.96	34.08	33.22	519,916
October 13, 2025	33.38	33.35	33.35	33.64	33.14	689,000
October 10, 2025	34.02	33.37	33.37	34.14	33.3	731,317
October 09, 2025	34.22	33.83	33.83	34.35	33.73	664,800
October 08, 2025	34.8	34.38	34.38	34.87	34.38	525,912
October 07, 2025	34.61	34.66	34.66	35.02	34.56	927,000
October 06, 2025	35.11	34.74	34.74	35.23	34.56	1.09M

Radian Group Inc. (RDN) NYSE