Radian Group Inc. (RDN)
32.81
0.07 (0.21%)
At close: Feb 28, 2025, 3:59 PM
32.91
0.30%
After-hours: Feb 28, 2025, 07:00 PM EST
RDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.96 | 33.15 | 32.59 | 32.91 | 0.17 | 0.52% | 1,790,385 |
| Feb 27, 2025 | 32.43 | 33.01 | 32.37 | 32.74 | 0.39 | 1.21% | 1,222,300 |
| Feb 26, 2025 | 32.45 | 32.66 | 32.27 | 32.35 | -0.10 | -0.31% | 1,328,500 |
| Feb 25, 2025 | 32.68 | 33.09 | 32.23 | 32.45 | 0.07 | 0.22% | 1,994,522 |
| Feb 24, 2025 | 32.36 | 32.91 | 32.26 | 32.38 | -0.05 | -0.15% | 1,908,800 |
| Feb 21, 2025 | 33.13 | 33.32 | 32.40 | 32.43 | -0.38 | -1.16% | 1,486,100 |
| Feb 20, 2025 | 32.67 | 33.24 | 32.67 | 32.81 | 0.00 | 0.00% | 1,821,500 |
| Feb 19, 2025 | 32.30 | 33.24 | 32.30 | 32.81 | 0.06 | 0.18% | 2,061,000 |
| Feb 18, 2025 | 32.55 | 32.82 | 32.13 | 32.75 | -0.02 | -0.06% | 1,579,500 |
| Feb 14, 2025 | 32.38 | 32.79 | 32.19 | 32.77 | 0.43 | 1.33% | 1,708,400 |
| Feb 13, 2025 | 32.20 | 32.41 | 31.80 | 32.34 | 0.38 | 1.19% | 1,259,507 |
| Feb 12, 2025 | 32.09 | 32.29 | 31.61 | 31.96 | -0.62 | -1.90% | 1,141,539 |
| Feb 11, 2025 | 32.71 | 32.74 | 32.44 | 32.58 | -0.21 | -0.64% | 1,340,500 |
| Feb 10, 2025 | 33.07 | 33.15 | 32.56 | 32.79 | -0.18 | -0.55% | 1,267,600 |
| Feb 7, 2025 | 33.67 | 33.67 | 32.63 | 32.97 | -0.64 | -1.90% | 1,672,000 |
| Feb 6, 2025 | 35.00 | 35.00 | 33.03 | 33.61 | -0.62 | -1.81% | 1,574,300 |
| Feb 5, 2025 | 34.07 | 34.29 | 33.47 | 34.23 | 0.29 | 0.85% | 1,228,802 |
| Feb 4, 2025 | 33.59 | 34.21 | 33.21 | 33.94 | 0.28 | 0.83% | 1,203,211 |
| Feb 3, 2025 | 33.61 | 34.01 | 33.16 | 33.66 | -0.36 | -1.06% | 685,500 |
| Jan 31, 2025 | 34.43 | 34.58 | 33.76 | 34.02 | -0.56 | -1.62% | 808,926 |
| Jan 30, 2025 | 34.41 | 34.86 | 34.24 | 34.58 | 0.59 | 1.74% | 1,133,608 |
| Jan 29, 2025 | 34.11 | 34.51 | 33.71 | 33.99 | -0.27 | -0.79% | 1,147,018 |
| Jan 28, 2025 | 34.38 | 34.49 | 34.02 | 34.26 | -0.18 | -0.52% | 871,121 |
| Jan 27, 2025 | 33.62 | 34.50 | 33.55 | 34.44 | 1.06 | 3.18% | 827,730 |
| Jan 24, 2025 | 33.12 | 33.41 | 33.04 | 33.38 | 0.04 | 0.12% | 701,600 |
| Jan 23, 2025 | 32.95 | 33.38 | 32.95 | 33.34 | 0.12 | 0.36% | 613,500 |
| Jan 22, 2025 | 33.17 | 33.32 | 32.94 | 33.22 | -0.12 | -0.36% | 646,749 |
| Jan 21, 2025 | 33.17 | 33.48 | 33.06 | 33.34 | 0.40 | 1.21% | 979,400 |
| Jan 17, 2025 | 33.36 | 33.36 | 32.73 | 32.94 | -0.15 | -0.45% | 917,936 |
| Jan 16, 2025 | 32.57 | 33.20 | 32.25 | 33.09 | 0.52 | 1.60% | 1,046,100 |
| Jan 15, 2025 | 32.66 | 32.66 | 32.23 | 32.57 | 0.67 | 2.10% | 1,088,001 |
| Jan 14, 2025 | 31.34 | 32.08 | 31.34 | 31.90 | 0.71 | 2.28% | 2,882,424 |
| Jan 13, 2025 | 30.42 | 31.21 | 30.42 | 31.19 | 0.59 | 1.93% | 1,564,800 |
| Jan 10, 2025 | 30.98 | 31.19 | 30.46 | 30.60 | -1.04 | -3.29% | 1,854,540 |
| Jan 8, 2025 | 31.42 | 31.72 | 31.30 | 31.64 | -0.09 | -0.28% | 1,824,337 |
| Jan 7, 2025 | 31.64 | 32.11 | 31.47 | 31.73 | 0.08 | 0.25% | 1,409,200 |
| Jan 6, 2025 | 32.19 | 32.35 | 31.56 | 31.65 | -0.58 | -1.80% | 1,151,342 |
| Jan 3, 2025 | 32.00 | 32.41 | 31.97 | 32.23 | 0.31 | 0.97% | 1,079,505 |
| Jan 2, 2025 | 31.97 | 32.33 | 31.79 | 31.92 | 0.20 | 0.63% | 1,151,600 |
| Dec 31, 2024 | 31.93 | 32.08 | 31.63 | 31.72 | -0.01 | -0.03% | 542,000 |
| Dec 30, 2024 | 31.79 | 31.96 | 31.38 | 31.73 | -0.09 | -0.28% | 531,800 |
| Dec 27, 2024 | 31.98 | 32.20 | 31.60 | 31.82 | -0.28 | -0.87% | 1,005,345 |
| Dec 26, 2024 | 31.86 | 32.20 | 31.67 | 32.10 | 0.17 | 0.53% | 497,300 |
| Dec 24, 2024 | 31.83 | 32.09 | 31.53 | 31.93 | 0.10 | 0.31% | 307,015 |
| Dec 23, 2024 | 32.11 | 32.21 | 31.65 | 31.83 | -0.22 | -0.69% | 970,700 |
| Dec 20, 2024 | 31.45 | 32.40 | 31.45 | 32.05 | 0.32 | 1.01% | 4,612,824 |
| Dec 19, 2024 | 31.86 | 32.51 | 31.71 | 31.73 | 0.00 | 0.00% | 1,308,900 |
| Dec 18, 2024 | 33.09 | 33.43 | 31.62 | 31.73 | -1.34 | -4.05% | 1,449,403 |
| Dec 17, 2024 | 33.45 | 33.67 | 33.01 | 33.07 | -0.64 | -1.90% | 1,668,700 |
| Dec 16, 2024 | 33.70 | 34.08 | 33.50 | 33.71 | 0.17 | 0.51% | 724,318 |