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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 03, 2025	35	34.85	34.85	35.35	34.76	1.05M
October 02, 2025	35.4	35	35	35.47	34.81	704,702
October 01, 2025	36.01	35.58	35.58	36.17	35.44	989,400
September 30, 2025	36.53	36.22	36.22	36.78	36.03	782,833
September 29, 2025	36.88	36.44	36.44	36.88	36.22	819,334
September 26, 2025	36.61	36.99	36.99	37.23	36.53	836,036
September 25, 2025	36.38	36.65	36.65	36.7	36.21	825,100
September 24, 2025	36.11	36.36	36.36	36.42	36.08	1.31M
September 23, 2025	36.27	36.19	36.19	36.77	35.99	1.57M
September 22, 2025	37.02	36.47	36.47	37.21	36.22	1.62M
September 19, 2025	37.33	37.23	37.23	37.78	37.09	4.58M
September 18, 2025	36.39	37.22	37.22	38.84	36.06	4.15M
September 17, 2025	34.62	34.73	34.73	35.3	34.62	646,127

Radian Group Inc. (RDN) NYSE