RDN | Radian Group | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Radian Group (RDN)

NYSE

$32.57+$1.34 (+4.31%)

Price as of Oct 02, 2026 4:15 PM EDT

$4.1B
Market Cap
-8.13%
1-Year Change
Insurance - Specialty
Industry

1 Month
-12.79%

Low Price$30.61

High Price$36.81
3 Months
-16.65%

Low Price$30.61

High Price$39.43
1 Year
-8.13%

Low Price$30.61

High Price$39.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	30.72	31.32	30.53	31.22	+1.99%	3,120,993
09/30/2026	32.58	32.99	30.58	30.61	-6.53%	5,050,368
09/29/2026	33.26	33.26	32.36	32.75	-0.76%	1,245,991
09/28/2026	32.97	33.10	32.61	33.00	-0.06%	2,235,553
09/25/2026	33.60	33.60	32.98	33.02	-1.55%	1,304,771
09/24/2026	34.60	34.97	33.41	33.54	-2.90%	1,369,298
09/23/2026	34.56	34.89	34.50	34.54	-0.43%	808,842
09/22/2026	34.70	35.21	34.43	34.69	+1.08%	1,421,596
09/21/2026	35.02	35.12	34.32	34.32	-1.97%	863,115
09/18/2026	34.58	35.07	34.58	35.01	+0.60%	2,937,241
09/17/2026	35.31	35.31	34.77	34.80	-1.33%	941,135
09/16/2026	35.30	35.44	34.90	35.27	-0.25%	1,611,854
09/15/2026	35.67	35.93	34.27	35.36	-1.37%	2,367,151
09/14/2026	36.30	36.30	35.67	35.85	+0.65%	1,246,011
09/11/2026	36.45	36.50	35.53	35.62	-1.66%	1,401,397
09/10/2026	36.38	36.38	35.90	36.22	-0.36%	678,111
09/09/2026	36.06	36.49	35.83	36.35	+0.83%	761,918
09/08/2026	36.42	36.70	36.02	36.05	-1.66%	615,048
09/04/2026	36.54	36.78	36.39	36.66	-0.41%	830,630
09/03/2026	36.73	37.12	36.63	36.81	+0.88%	657,064
09/02/2026	35.99	36.52	35.84	36.49	+1.93%	781,112
09/01/2026	36.00	36.39	35.74	35.80	-0.17%	704,615
08/31/2026	36.36	36.50	35.75	35.86	-1.51%	1,407,274
08/28/2026	36.64	36.78	36.38	36.41	-0.30%	907,329
08/27/2026	37.00	37.00	36.33	36.52	-0.79%	893,591
08/26/2026	36.83	36.84	36.30	36.81	-0.05%	857,240
08/25/2026	36.67	36.95	36.23	36.83	+0.33%	937,333
08/24/2026	36.34	36.79	36.34	36.71	+1.03%	955,310
08/24/2026	$0.26 Dividend
08/21/2026	36.55	36.72	36.32	36.34	-0.19%	953,140
08/20/2026	35.88	36.47	35.83	36.40	+0.83%	866,218
08/19/2026	36.70	36.84	36.08	36.11	-1.33%	1,000,373
08/18/2026	37.12	37.42	36.58	36.59	-0.54%	687,499
08/17/2026	36.80	37.06	36.56	36.79	-0.56%	718,457
08/14/2026	36.73	37.00	36.59	37.00	+1.06%	665,402
08/13/2026	36.47	36.71	36.06	36.61	+1.18%	664,290
08/12/2026	36.03	36.58	36.03	36.19	+0.22%	966,566
08/11/2026	36.30	36.60	36.10	36.11	-0.38%	734,094
08/10/2026	36.26	36.65	35.78	36.25	-1.11%	1,607,597
08/07/2026	36.00	37.10	35.58	36.65	+1.79%	1,630,154
08/06/2026	36.86	37.35	35.61	36.01	-7.43%	2,022,559
08/05/2026	39.18	39.30	38.66	38.90	-1.19%	1,042,379
08/05/2026	$0.85 Earnings
08/04/2026	38.74	39.46	38.71	39.36	+0.89%	1,033,359
08/03/2026	38.73	39.58	38.73	39.02	+0.77%	586,340
07/31/2026	38.40	39.13	38.29	38.72	+0.46%	1,075,517
07/30/2026	39.32	39.43	38.27	38.54	-2.27%	984,878
07/29/2026	39.02	39.70	38.98	39.43	+1.12%	1,112,408
07/28/2026	39.13	39.30	38.80	39.00	+0.74%	1,164,878
07/27/2026	38.45	39.10	38.45	38.71	+0.78%	1,218,844
07/24/2026	38.00	38.69	37.87	38.41	+1.36%	614,479
07/23/2026	37.68	37.94	37.31	37.89	-0.18%	998,899
07/22/2026	38.32	38.42	37.92	37.96	-0.65%	876,333
07/21/2026	38.55	38.91	38.08	38.21	-1.00%	1,240,746
07/20/2026	39.01	39.21	38.56	38.60	-1.30%	805,627
07/17/2026	38.88	39.45	38.83	39.11	+0.61%	958,656
07/16/2026	37.57	38.87	37.57	38.87	+3.76%	1,250,656
07/15/2026	36.10	37.89	36.07	37.46	+2.22%	2,477,956
07/14/2026	37.69	40.76	35.64	36.64	-2.92%	6,349,938
07/13/2026	37.73	38.02	37.33	37.75	+0.45%	797,558
07/10/2026	37.46	37.68	37.16	37.58	+0.48%	574,176
07/09/2026	37.26	37.61	37.09	37.40	+0.45%	711,514
07/08/2026	37.89	37.89	37.20	37.23	-1.42%	1,065,424
07/07/2026	38.11	38.62	37.72	37.76	-0.42%	1,211,205
07/06/2026	37.69	38.18	37.68	37.92	+0.66%	711,638
07/02/2026	37.68	37.75	36.92	37.68	+0.58%	960,974
07/01/2026	37.55	37.82	37.19	37.46	+0.13%	1,053,319
06/30/2026	37.70	37.81	37.20	37.41	-0.37%	924,986
06/29/2026	37.05	37.68	36.80	37.55	+0.83%	1,272,393
06/26/2026	36.89	37.32	36.64	37.24	+1.35%	2,944,981
06/25/2026	36.39	37.35	36.28	36.74	+1.20%	1,222,631
06/24/2026	35.51	36.56	35.24	36.31	+2.67%	1,979,984
06/23/2026	35.20	35.39	34.95	35.36	+1.42%	1,107,479
06/22/2026	34.67	34.96	34.49	34.87	+1.18%	1,573,744
06/18/2026	34.79	34.85	34.33	34.46	-0.52%	2,807,044
06/17/2026	34.87	35.13	34.33	34.64	-0.99%	958,022
06/16/2026	34.59	35.20	34.38	34.98	+2.00%	1,392,778
06/15/2026	34.34	34.80	34.23	34.30	-0.35%	1,167,032
06/12/2026	33.97	34.58	33.97	34.42	+1.52%	773,620
06/11/2026	34.49	34.63	33.67	33.90	-1.70%	1,096,740
06/10/2026	34.32	34.78	34.01	34.49	+1.40%	1,138,114
06/09/2026	33.49	34.21	33.49	34.01	+2.06%	1,466,446
06/08/2026	33.58	33.99	33.33	33.33	-0.71%	975,336
06/05/2026	33.54	34.09	33.32	33.56	+0.60%	1,378,062
06/04/2026	33.75	34.34	33.30	33.37	-0.21%	1,493,126
06/03/2026	34.34	34.46	33.08	33.44	-0.36%	1,661,121
06/02/2026	33.33	33.96	33.19	33.55	+0.76%	1,849,262
06/02/2026	$0.26 Dividend
06/01/2026	33.52	34.29	33.23	33.30	-1.05%	1,384,719
05/29/2026	34.01	34.49	33.61	33.66	-1.47%	1,542,306
05/28/2026	34.74	34.84	34.04	34.16	-1.84%	1,068,434
05/27/2026	35.27	35.77	34.63	34.80	-1.15%	1,832,244
05/26/2026	35.86	36.09	35.18	35.20	-1.68%	1,048,405
05/22/2026	36.56	36.71	35.78	35.80	-2.36%	1,441,735
05/21/2026	36.74	36.74	36.14	36.67	-1.04%	1,569,491
05/20/2026	36.75	37.33	36.52	37.06	+0.83%	1,136,051
05/19/2026	37.31	37.32	36.53	36.75	-1.48%	1,018,438
05/18/2026	36.51	37.37	36.51	37.30	+2.49%	930,785
05/15/2026	36.56	36.77	36.23	36.40	+0.11%	791,896
05/14/2026	36.32	36.91	36.30	36.36	+0.60%	875,502