Radian Group Inc. (RDN)
33.36
-0.82 (-2.40%)
At close: Apr 03, 2025, 12:52 PM
Radian Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 33.62 | 34.39 | 33.62 | 34.18 | 0.33 | 0.97% | 2,432,048 |
| Apr 1, 2025 | 33.07 | 33.96 | 33.00 | 33.85 | 0.78 | 2.36% | 1,764,977 |
| Mar 31, 2025 | 32.68 | 33.21 | 32.36 | 33.07 | 0.25 | 0.76% | 1,812,128 |
| Mar 28, 2025 | 33.54 | 33.58 | 32.60 | 32.82 | -0.63 | -1.88% | 1,238,600 |
| Mar 27, 2025 | 33.27 | 33.55 | 33.15 | 33.45 | 0.28 | 0.84% | 1,069,000 |
| Mar 26, 2025 | 32.79 | 33.27 | 32.74 | 33.17 | 0.45 | 1.38% | 1,532,100 |
| Mar 25, 2025 | 32.65 | 32.86 | 32.55 | 32.72 | 0.22 | 0.68% | 1,052,115 |
| Mar 24, 2025 | 32.15 | 32.57 | 31.81 | 32.50 | 0.48 | 1.50% | 1,280,200 |
| Mar 21, 2025 | 31.79 | 32.24 | 31.53 | 32.02 | 0.03 | 0.09% | 20,727,759 |
| Mar 20, 2025 | 31.55 | 32.25 | 31.54 | 31.99 | 0.30 | 0.95% | 1,907,300 |
| Mar 19, 2025 | 31.62 | 31.87 | 31.20 | 31.69 | 0.27 | 0.86% | 2,006,900 |
| Mar 18, 2025 | 31.62 | 31.70 | 31.22 | 31.42 | -0.14 | -0.44% | 1,768,900 |
| Mar 17, 2025 | 31.19 | 31.57 | 30.52 | 31.56 | 0.06 | 0.19% | 3,176,200 |
| Mar 14, 2025 | 31.27 | 31.53 | 31.16 | 31.50 | 0.42 | 1.35% | 1,305,600 |
| Mar 13, 2025 | 31.02 | 31.56 | 30.92 | 31.08 | 0.20 | 0.65% | 1,575,600 |
| Mar 12, 2025 | 31.12 | 31.22 | 30.51 | 30.88 | -0.19 | -0.61% | 1,955,100 |
| Mar 11, 2025 | 32.11 | 32.13 | 31.06 | 31.07 | -0.90 | -2.82% | 1,909,300 |
| Mar 10, 2025 | 31.89 | 32.72 | 31.73 | 31.97 | -0.10 | -0.31% | 1,406,500 |
| Mar 7, 2025 | 31.68 | 32.21 | 31.38 | 32.07 | 0.43 | 1.36% | 864,963 |
| Mar 6, 2025 | 31.51 | 31.73 | 31.27 | 31.64 | -0.12 | -0.38% | 959,100 |
| Mar 5, 2025 | 31.92 | 32.18 | 31.46 | 31.76 | -0.27 | -0.84% | 1,351,300 |
| Mar 4, 2025 | 32.89 | 32.89 | 31.77 | 32.03 | -1.03 | -3.12% | 1,320,500 |
| Mar 3, 2025 | 32.86 | 33.64 | 32.78 | 33.06 | 0.15 | 0.46% | 1,283,000 |
| Feb 28, 2025 | 32.96 | 33.15 | 32.59 | 32.91 | 0.17 | 0.52% | 1,795,417 |
| 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 |