Radian Group Inc (RDN) Historical Stock Data
32.05 ↑0.32 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDN is down -0.25% a day on average. There have been 13 days where Radian Group Inc closed green and 17 days where RDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.45 | 32.05 | ↑$0.60 (1.91%) | 31.45 | 32.40 | 4.10M |
| 2024-12-19 | 31.86 | 31.73 | ↓$0.13 (-0.41%) | 31.71 | 32.51 | 1.31M |
| 2024-12-18 | 33.09 | 31.73 | ↓$1.36 (-4.11%) | 31.63 | 33.42 | 1.44M |
| 2024-12-17 | 33.45 | 33.07 | ↓$0.38 (-1.14%) | 33.01 | 33.68 | 0.94M |
| 2024-12-16 | 33.70 | 33.71 | ↑$0.01 (0.03%) | 33.52 | 34.08 | 724.32K |
| 2024-12-13 | 33.52 | 33.54 | ↑$0.02 (0.06%) | 33.31 | 33.72 | 479.36K |
| 2024-12-12 | 33.95 | 33.62 | ↓$0.33 (-0.97%) | 33.61 | 34.13 | 534.87K |
| 2024-12-11 | 33.80 | 33.85 | ↑$0.05 (0.15%) | 33.53 | 33.96 | 1.12M |
| 2024-12-10 | 33.53 | 33.60 | ↑$0.07 (0.21%) | 33.14 | 33.83 | 842.35K |
| 2024-12-09 | 34.44 | 33.64 | ↓$0.80 (-2.32%) | 33.37 | 34.44 | 1.12M |
| 2024-12-06 | 34.76 | 34.64 | ↓$0.12 (-0.35%) | 34.32 | 34.76 | 796.29K |
| 2024-12-05 | 34.82 | 34.56 | ↓$0.26 (-0.75%) | 34.54 | 34.88 | 636.21K |
| 2024-12-04 | 35.46 | 34.93 | ↓$0.53 (-1.49%) | 34.46 | 35.57 | 1.10M |
| 2024-12-03 | 35.88 | 35.53 | ↓$0.35 (-0.98%) | 35.37 | 35.88 | 883.03K |
| 2024-12-02 | 35.92 | 35.74 | ↓$0.18 (-0.50%) | 35.42 | 36.04 | 879.43K |
| 2024-11-29 | 35.70 | 35.79 | ↑$0.09 (0.25%) | 35.49 | 35.97 | 500.37K |
| 2024-11-27 | 35.33 | 35.54 | ↑$0.21 (0.59%) | 35.28 | 35.69 | 876.17K |
| 2024-11-26 | 35.20 | 35.19 | ↓$0.01 (-0.03%) | 34.59 | 35.29 | 730.11K |
| 2024-11-25 | 35.06 | 35.47 | ↑$0.41 (1.17%) | 34.84 | 35.83 | 1.13M |
| 2024-11-22 | 34.09 | 34.96 | ↑$0.87 (2.55%) | 34.09 | 35.01 | 851.68K |
| 2024-11-21 | 33.87 | 34.02 | ↑$0.15 (0.44%) | 33.65 | 34.16 | 826.27K |
| 2024-11-20 | 33.80 | 33.59 | ↓$0.21 (-0.62%) | 33.45 | 34.00 | 678.40K |
| 2024-11-19 | 33.86 | 33.86 | ↑$0.00 (0.00%) | 33.81 | 34.05 | 640.05K |
| 2024-11-18 | 34.51 | 34.07 | ↓$0.44 (-1.27%) | 33.99 | 34.71 | 864.16K |
| 2024-11-15 | 34.65 | 34.63 | ↓$0.02 (-0.06%) | 34.40 | 34.86 | 1.37M |
| 2024-11-14 | 34.63 | 34.39 | ↓$0.24 (-0.69%) | 34.20 | 34.82 | 0.95M |
| 2024-11-13 | 34.73 | 34.49 | ↓$0.24 (-0.69%) | 34.34 | 34.82 | 796.27K |
| 2024-11-12 | 34.21 | 34.60 | ↑$0.39 (1.14%) | 34.21 | 34.88 | 744.17K |
| 2024-11-11 | 33.75 | 34.27 | ↑$0.52 (1.54%) | 33.75 | 34.36 | 0.91M |
| 2024-11-08 | 33.90 | 33.48 | ↓$0.42 (-1.24%) | 33.34 | 33.91 | 1.82M |
Create an account or log in to view more rows.
$RDN enjoy your weekend
$RDN Free money indeed??
$RDN Good morning gang!
$RDN every dip gets bought up.
$RDN strong move here
$RDN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RDN Like if you’re a bull
$RDN I warned everyone this company sucks
$RDN HOLDING STRONG FOR ALL OF YOU
$RDN cup and handle forming