Radian Group Inc. (RDN)
NYSE: RDN · Real-Time Price · USD
34.73
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
34.08
-0.65 (-1.87%)
After-hours: Dec 5, 2025, 7:05 PM EST
Radian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.59 | 35.08 | 34.59 | 34.73 | 34.73 | - | 875,790 |
| Dec 4, 2025 | 35.83 | 35.83 | 34.62 | 34.73 | 34.73 | -2.00% | 660,232 |
| Dec 3, 2025 | 35.70 | 35.95 | 35.33 | 35.44 | 35.44 | -0.17% | 1,074,779 |
| Dec 2, 2025 | 35.87 | 35.96 | 35.38 | 35.50 | 35.50 | -0.45% | 849,827 |
| Dec 1, 2025 | 35.39 | 35.70 | 35.23 | 35.66 | 35.66 | 0.31% | 724,523 |
| Nov 28, 2025 | 35.72 | 35.82 | 35.31 | 35.55 | 35.55 | 0.03% | 258,451 |
| Nov 26, 2025 | 35.55 | 36.05 | 35.53 | 35.54 | 35.54 | -0.03% | 1,392,536 |
| Nov 25, 2025 | 35.28 | 35.96 | 35.07 | 35.55 | 35.55 | 1.46% | 717,776 |
| Nov 24, 2025 | 35.09 | 35.39 | 34.88 | 35.04 | 35.04 | -0.88% | 854,008 |
| Nov 21, 2025 | 35.29 | 35.73 | 34.97 | 35.35 | 35.10 | 1.17% | 817,488 |
| Nov 20, 2025 | 34.80 | 35.27 | 34.64 | 34.94 | 34.69 | 1.25% | 728,122 |
| Nov 19, 2025 | 34.44 | 34.81 | 34.42 | 34.51 | 34.26 | 0.09% | 472,881 |
| Nov 18, 2025 | 34.42 | 34.83 | 34.17 | 34.48 | 34.23 | 0.52% | 632,285 |
| Nov 17, 2025 | 35.40 | 35.40 | 34.19 | 34.30 | 34.05 | -2.75% | 476,518 |
| Nov 14, 2025 | 35.41 | 35.41 | 34.75 | 35.27 | 35.02 | 0.03% | 888,300 |
| Nov 13, 2025 | 35.42 | 35.72 | 35.17 | 35.26 | 35.01 | -0.40% | 788,925 |
| Nov 12, 2025 | 35.27 | 35.94 | 35.27 | 35.40 | 35.14 | -0.25% | 736,141 |
| Nov 11, 2025 | 35.50 | 35.75 | 35.31 | 35.49 | 35.23 | 0.45% | 462,732 |
| Nov 10, 2025 | 34.70 | 35.59 | 34.60 | 35.33 | 35.08 | 1.32% | 531,636 |
| Nov 7, 2025 | 34.23 | 34.94 | 33.68 | 34.87 | 34.62 | 2.86% | 992,339 |
| Nov 6, 2025 | 34.08 | 34.75 | 33.85 | 33.90 | 33.66 | -0.32% | 961,087 |
| Nov 5, 2025 | 34.00 | 34.26 | 33.00 | 34.01 | 33.76 | -0.87% | 1,529,887 |
| Nov 4, 2025 | 34.04 | 34.60 | 33.50 | 34.31 | 34.06 | 0.62% | 1,252,598 |
| Nov 3, 2025 | 34.36 | 34.36 | 33.34 | 34.10 | 33.85 | 0.47% | 737,915 |
| Oct 31, 2025 | 33.44 | 34.02 | 33.16 | 33.94 | 33.70 | 0.56% | 846,291 |
| Oct 30, 2025 | 33.08 | 33.88 | 32.86 | 33.75 | 33.51 | 1.93% | 781,398 |
| Oct 29, 2025 | 33.11 | 33.32 | 32.83 | 33.11 | 32.87 | -0.84% | 854,492 |
| Oct 28, 2025 | 33.40 | 33.57 | 33.05 | 33.39 | 33.15 | -0.74% | 662,403 |
| Oct 27, 2025 | 34.07 | 34.15 | 33.27 | 33.64 | 33.40 | -1.55% | 750,479 |
| Oct 24, 2025 | 34.45 | 34.71 | 34.10 | 34.17 | 33.92 | -0.35% | 510,781 |
| Oct 23, 2025 | 34.40 | 34.69 | 34.05 | 34.29 | 34.04 | -0.49% | 909,119 |
| Oct 22, 2025 | 34.24 | 34.62 | 34.05 | 34.46 | 34.21 | 1.35% | 1,019,766 |
| Oct 21, 2025 | 33.53 | 34.17 | 33.46 | 34.00 | 33.75 | 1.28% | 714,577 |
| Oct 20, 2025 | 33.15 | 33.61 | 32.74 | 33.57 | 33.33 | 1.45% | 638,911 |
| Oct 17, 2025 | 32.84 | 33.18 | 32.84 | 33.09 | 32.85 | 1.07% | 925,119 |
| Oct 16, 2025 | 33.25 | 33.46 | 32.41 | 32.74 | 32.50 | -2.24% | 1,346,572 |
| Oct 15, 2025 | 33.86 | 34.23 | 33.45 | 33.49 | 33.25 | -1.38% | 587,422 |
| Oct 14, 2025 | 33.22 | 34.08 | 33.22 | 33.96 | 33.72 | 1.83% | 519,916 |
| Oct 13, 2025 | 33.38 | 33.64 | 33.14 | 33.35 | 33.11 | -0.06% | 688,998 |
| Oct 10, 2025 | 34.02 | 34.14 | 33.30 | 33.37 | 33.13 | -1.36% | 731,317 |
| Oct 9, 2025 | 34.22 | 34.35 | 33.73 | 33.83 | 33.59 | -1.60% | 664,758 |
| Oct 8, 2025 | 34.80 | 34.87 | 34.38 | 34.38 | 34.13 | -0.81% | 526,012 |
| Oct 7, 2025 | 34.61 | 35.02 | 34.56 | 34.66 | 34.41 | -0.23% | 926,998 |
| Oct 6, 2025 | 35.11 | 35.23 | 34.56 | 34.74 | 34.49 | -0.32% | 1,090,341 |
| Oct 3, 2025 | 35.00 | 35.35 | 34.76 | 34.85 | 34.60 | -0.43% | 1,051,867 |
| Oct 2, 2025 | 35.40 | 35.47 | 34.81 | 35.00 | 34.75 | -1.63% | 704,702 |
| Oct 1, 2025 | 36.01 | 36.17 | 35.44 | 35.58 | 35.32 | -1.77% | 989,387 |
| Sep 30, 2025 | 36.53 | 36.79 | 36.03 | 36.22 | 35.96 | -0.60% | 782,833 |
| Sep 29, 2025 | 36.88 | 36.88 | 36.22 | 36.44 | 36.18 | -1.49% | 819,334 |
| Sep 26, 2025 | 36.61 | 37.23 | 36.53 | 36.99 | 36.72 | 0.93% | 836,036 |
| Sep 25, 2025 | 36.38 | 36.70 | 36.21 | 36.65 | 36.39 | 0.80% | 825,073 |
| Sep 24, 2025 | 36.11 | 36.42 | 36.08 | 36.36 | 36.10 | 0.47% | 1,309,646 |
| Sep 23, 2025 | 36.27 | 36.77 | 35.99 | 36.19 | 35.93 | -0.77% | 1,565,787 |
| Sep 22, 2025 | 37.02 | 37.21 | 36.22 | 36.47 | 36.21 | -2.04% | 1,622,530 |
| Sep 19, 2025 | 37.33 | 37.78 | 37.09 | 37.23 | 36.96 | 0.03% | 4,582,830 |
| Sep 18, 2025 | 36.39 | 38.84 | 36.06 | 37.22 | 36.95 | 7.17% | 4,153,832 |
| Sep 17, 2025 | 34.62 | 35.30 | 34.62 | 34.73 | 34.48 | 0.67% | 646,127 |
| Sep 16, 2025 | 34.67 | 34.76 | 34.35 | 34.50 | 34.25 | -0.69% | 760,766 |
| Sep 15, 2025 | 35.08 | 35.10 | 34.65 | 34.74 | 34.49 | -1.17% | 846,550 |
| Sep 12, 2025 | 35.17 | 35.46 | 35.09 | 35.15 | 34.90 | -1.01% | 519,266 |
| Sep 11, 2025 | 35.01 | 35.60 | 34.92 | 35.51 | 35.25 | 1.69% | 650,853 |
| Sep 10, 2025 | 34.70 | 35.09 | 34.60 | 34.92 | 34.67 | 0.26% | 615,866 |
| Sep 9, 2025 | 35.09 | 35.36 | 34.73 | 34.83 | 34.58 | -0.99% | 490,138 |
| Sep 8, 2025 | 35.28 | 35.42 | 34.86 | 35.18 | 34.93 | -0.59% | 786,224 |
| Sep 5, 2025 | 35.47 | 35.78 | 35.26 | 35.39 | 35.13 | 0.08% | 689,729 |
| Sep 4, 2025 | 35.25 | 35.39 | 34.96 | 35.36 | 35.10 | 1.00% | 655,811 |
| Sep 3, 2025 | 34.45 | 35.04 | 34.34 | 35.01 | 34.76 | 0.98% | 497,427 |
| Sep 2, 2025 | 34.62 | 34.77 | 34.41 | 34.67 | 34.42 | -0.60% | 703,308 |
| Aug 29, 2025 | 34.73 | 34.89 | 34.62 | 34.88 | 34.63 | 0.63% | 1,200,413 |
| Aug 28, 2025 | 34.92 | 34.92 | 34.40 | 34.66 | 34.41 | -0.83% | 633,037 |
| Aug 27, 2025 | 34.64 | 35.02 | 34.64 | 34.95 | 34.70 | 0.66% | 557,950 |
| Aug 26, 2025 | 34.70 | 35.01 | 34.58 | 34.72 | 34.47 | -0.20% | 937,643 |
| Aug 25, 2025 | 35.12 | 35.40 | 34.77 | 34.79 | 34.54 | -1.94% | 587,179 |
| Aug 22, 2025 | 34.75 | 35.59 | 34.75 | 35.48 | 34.97 | 2.40% | 695,532 |
| Aug 21, 2025 | 34.60 | 34.87 | 34.44 | 34.65 | 34.15 | -0.23% | 487,145 |
| Aug 20, 2025 | 35.01 | 35.03 | 34.63 | 34.73 | 34.23 | -0.46% | 553,987 |
| Aug 19, 2025 | 34.39 | 34.96 | 34.37 | 34.89 | 34.39 | 1.48% | 501,207 |
| Aug 18, 2025 | 34.41 | 34.60 | 34.30 | 34.38 | 33.89 | -0.41% | 545,362 |
| Aug 15, 2025 | 35.26 | 35.26 | 34.42 | 34.52 | 34.02 | -1.79% | 982,353 |
| Aug 14, 2025 | 35.07 | 35.22 | 34.82 | 35.15 | 34.65 | -0.20% | 785,307 |
| Aug 13, 2025 | 34.88 | 35.30 | 34.67 | 35.22 | 34.71 | 1.62% | 817,881 |
| Aug 12, 2025 | 34.37 | 34.77 | 34.28 | 34.66 | 34.16 | 1.37% | 566,947 |
| Aug 11, 2025 | 33.98 | 34.31 | 33.94 | 34.19 | 33.70 | 0.53% | 630,519 |
| Aug 8, 2025 | 33.51 | 34.10 | 33.33 | 34.01 | 33.52 | 2.16% | 671,163 |
| Aug 7, 2025 | 33.54 | 33.69 | 33.21 | 33.29 | 32.81 | -0.54% | 783,599 |
| Aug 6, 2025 | 33.28 | 33.59 | 33.27 | 33.47 | 32.99 | 0.63% | 1,008,141 |
| Aug 5, 2025 | 32.84 | 33.33 | 32.76 | 33.26 | 32.78 | 1.09% | 1,137,373 |
| Aug 4, 2025 | 32.93 | 33.01 | 32.60 | 32.90 | 32.43 | -0.06% | 1,013,891 |
| Aug 1, 2025 | 32.63 | 33.36 | 32.55 | 32.92 | 32.45 | 0.95% | 1,492,222 |
| Jul 31, 2025 | 32.63 | 33.38 | 32.27 | 32.61 | 32.14 | -2.69% | 2,161,072 |
| Jul 30, 2025 | 33.89 | 34.16 | 33.30 | 33.51 | 33.03 | -1.27% | 1,493,938 |
| Jul 29, 2025 | 33.81 | 34.10 | 33.69 | 33.94 | 33.45 | 1.31% | 1,607,755 |
| Jul 28, 2025 | 33.61 | 33.75 | 33.27 | 33.50 | 33.02 | -0.92% | 1,415,200 |
| Jul 25, 2025 | 33.79 | 33.89 | 33.54 | 33.81 | 33.32 | 0.12% | 915,390 |
| Jul 24, 2025 | 33.76 | 34.06 | 33.67 | 33.77 | 33.29 | -0.76% | 1,030,695 |
| Jul 23, 2025 | 34.34 | 34.37 | 33.95 | 34.03 | 33.54 | -0.56% | 786,231 |
| Jul 22, 2025 | 33.90 | 34.37 | 33.88 | 34.22 | 33.73 | 0.85% | 1,090,831 |
| Jul 21, 2025 | 33.96 | 34.14 | 33.71 | 33.93 | 33.44 | 0.38% | 977,485 |
| Jul 18, 2025 | 34.07 | 34.15 | 33.67 | 33.80 | 33.32 | -0.56% | 983,007 |
| Jul 17, 2025 | 33.71 | 34.14 | 33.71 | 33.99 | 33.50 | 0.41% | 1,284,896 |