Radian Group Inc (RDN) Historical Stock Data
33.62 ↓0.40 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDN is up 0.10% a day on average. There have been 14 days where Radian Group Inc closed green and 16 days where RDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 34.04 | 33.62 | ↓$0.42 (-1.23%) | 33.28 | 34.17 | 1.28M |
| 2025-05-13 | 34.13 | 34.02 | ↓$0.11 (-0.32%) | 33.85 | 34.20 | 836.21K |
| 2025-05-12 | 34.28 | 34.02 | ↓$0.26 (-0.76%) | 33.78 | 34.50 | 0.97M |
| 2025-05-09 | 34.13 | 33.53 | ↓$0.60 (-1.76%) | 33.42 | 34.13 | 716.48K |
| 2025-05-08 | 34.00 | 33.89 | ↓$0.11 (-0.32%) | 33.89 | 34.34 | 650.06K |
| 2025-05-07 | 33.68 | 33.82 | ↑$0.14 (0.42%) | 33.58 | 34.12 | 836.08K |
| 2025-05-06 | 33.67 | 33.58 | ↓$0.09 (-0.27%) | 33.51 | 33.94 | 799.85K |
| 2025-05-05 | 33.61 | 33.89 | ↑$0.28 (0.83%) | 33.47 | 34.08 | 1.06M |
| 2025-05-02 | 33.00 | 33.83 | ↑$0.83 (2.52%) | 32.92 | 33.95 | 894.66K |
| 2025-05-01 | 31.37 | 32.56 | ↑$1.19 (3.79%) | 29.32 | 32.82 | 1.56M |
| 2025-04-30 | 31.42 | 31.94 | ↑$0.52 (1.65%) | 31.17 | 31.97 | 1.93M |
| 2025-04-29 | 31.33 | 31.62 | ↑$0.29 (0.93%) | 31.25 | 31.71 | 1.59M |
| 2025-04-28 | 31.32 | 31.52 | ↑$0.20 (0.64%) | 31.28 | 31.69 | 1.27M |
| 2025-04-25 | 31.92 | 31.37 | ↓$0.55 (-1.72%) | 31.24 | 31.92 | 720.77K |
| 2025-04-24 | 31.52 | 31.91 | ↑$0.39 (1.24%) | 31.34 | 31.99 | 1.10M |
| 2025-04-23 | 32.04 | 31.61 | ↓$0.43 (-1.34%) | 31.44 | 32.65 | 1.11M |
| 2025-04-22 | 31.29 | 31.63 | ↑$0.34 (1.09%) | 31.22 | 31.71 | 1.15M |
| 2025-04-21 | 31.40 | 30.96 | ↓$0.44 (-1.40%) | 30.78 | 31.48 | 2.13M |
| 2025-04-17 | 31.55 | 31.60 | ↑$0.05 (0.16%) | 31.41 | 31.89 | 1.53M |
| 2025-04-16 | 32.51 | 31.38 | ↓$1.13 (-3.48%) | 31.26 | 32.53 | 1.87M |
| 2025-04-15 | 32.79 | 32.37 | ↓$0.42 (-1.28%) | 32.36 | 33.13 | 0.97M |
| 2025-04-14 | 32.66 | 32.65 | ↓$0.01 (-0.03%) | 32.36 | 32.95 | 1.53M |
| 2025-04-11 | 31.78 | 32.40 | ↑$0.62 (1.95%) | 31.08 | 32.42 | 2.12M |
| 2025-04-10 | 32.12 | 31.55 | ↓$0.57 (-1.77%) | 31.11 | 32.48 | 2.80M |
| 2025-04-09 | 29.92 | 32.29 | ↑$2.37 (7.92%) | 29.82 | 32.83 | 2.78M |
| 2025-04-08 | 31.69 | 30.48 | ↓$1.21 (-3.82%) | 29.93 | 31.91 | 2.54M |
| 2025-04-07 | 30.41 | 30.63 | ↑$0.22 (0.72%) | 30.04 | 32.04 | 2.88M |
| 2025-04-04 | 31.90 | 31.36 | ↓$0.54 (-1.69%) | 31.14 | 31.97 | 2.82M |
| 2025-04-03 | 33.28 | 32.85 | ↓$0.43 (-1.29%) | 32.80 | 34.07 | 2.58M |
| 2025-04-02 | 33.62 | 34.18 | ↑$0.56 (1.67%) | 33.62 | 34.39 | 2.43M |
Create an account or log in to view more rows.
$RDN watch for another rejection up here
$RDN another bear trap
$RDN This may be your last opportunity to buy on the cheap??
$RDN we all speculate but nobody knows what going to happen.
$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