NYSE - Delayed Quote USD

Radian Group Inc. (RDN)

Compare

32.94

-0.15

(-0.45%)

At close: January 17 at 4:00:02 PM EST

32.94

0.00

(0.00%)

After hours: January 17 at 5:29:10 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	33.36	33.36	32.73	32.94	32.94	917,900
Jan 16, 2025	32.57	33.20	32.25	33.09	33.09	1,046,100
Jan 15, 2025	32.66	32.66	32.23	32.57	32.57	1,088,000
Jan 14, 2025	31.34	32.08	31.34	31.90	31.90	2,882,400
Jan 13, 2025	30.42	31.21	30.42	31.19	31.19	1,564,800
Jan 10, 2025	30.98	31.19	30.46	30.60	30.60	1,854,500
Jan 8, 2025	31.42	31.72	31.30	31.64	31.64	1,824,300
Jan 7, 2025	31.64	32.11	31.47	31.73	31.73	1,409,200
Jan 6, 2025	32.19	32.35	31.56	31.65	31.65	1,151,300
Jan 3, 2025	32.00	32.41	31.97	32.23	32.23	1,079,500
Jan 2, 2025	31.97	32.33	31.79	31.92	31.92	1,151,600
Dec 31, 2024	31.93	32.08	31.63	31.72	31.72	542,000
Dec 30, 2024	31.79	31.96	31.38	31.73	31.73	531,800
Dec 27, 2024	31.98	32.20	31.60	31.82	31.82	1,005,300
Dec 26, 2024	31.86	32.20	31.67	32.10	32.10	497,300
Dec 24, 2024	31.83	32.09	31.53	31.93	31.93	307,000
Dec 23, 2024	32.11	32.21	31.65	31.83	31.83	970,700
Dec 20, 2024	31.45	32.40	31.45	32.05	32.05	4,612,800
Dec 19, 2024	31.86	32.51	31.71	31.73	31.73	1,308,900
Dec 18, 2024	33.09	33.43	31.62	31.73	31.73	1,449,400
Dec 17, 2024	33.45	33.67	33.01	33.07	33.07	1,668,700
Dec 16, 2024	33.70	34.08	33.50	33.71	33.71	724,300
Dec 13, 2024	33.52	33.72	33.31	33.54	33.54	497,500
Dec 12, 2024	33.95	34.18	33.60	33.62	33.62	534,900
Dec 11, 2024	33.80	33.98	33.53	33.85	33.85	1,116,000
Dec 10, 2024	33.53	33.83	33.14	33.60	33.60	1,119,800
Dec 9, 2024	34.44	34.44	33.37	33.64	33.64	1,116,600
Dec 6, 2024	34.76	34.76	34.32	34.64	34.64	796,300
Dec 5, 2024	34.82	34.88	34.54	34.56	34.56	636,200
Dec 4, 2024	35.46	35.57	34.46	34.93	34.93	1,323,500
Dec 3, 2024	35.88	35.88	35.37	35.53	35.53	883,000
Dec 2, 2024	35.92	36.03	35.42	35.74	35.74	1,213,100
Nov 29, 2024	35.70	35.97	35.48	35.79	35.79	500,400
Nov 27, 2024	35.33	35.70	35.28	35.54	35.54	876,200
Nov 26, 2024	35.20	35.29	34.58	35.19	35.19	730,100
Nov 25, 2024	0.25 Dividend
Nov 25, 2024	35.06	35.83	34.84	35.47	35.47	1,135,500
Nov 22, 2024	34.09	35.01	34.09	34.96	34.72	851,700
Nov 21, 2024	33.87	34.17	33.65	34.02	33.78	826,300
Nov 20, 2024	33.80	34.00	33.45	33.59	33.35	678,400
Nov 19, 2024	33.86	34.06	33.81	33.86	33.62	1,340,200
Nov 18, 2024	34.51	34.71	33.99	34.07	33.83	1,136,300
Nov 15, 2024	34.65	34.86	34.40	34.63	34.39	1,373,200
Nov 14, 2024	34.63	34.83	34.19	34.39	34.15	948,500
Nov 13, 2024	34.73	34.82	34.34	34.49	34.25	796,300
Nov 12, 2024	34.21	34.88	34.21	34.60	34.36	744,200
Nov 11, 2024	33.75	34.36	33.75	34.27	34.03	926,200
Nov 8, 2024	33.90	33.91	33.33	33.48	33.25	1,922,400
Nov 7, 2024	34.43	34.49	33.23	33.86	33.62	2,106,900
Nov 6, 2024	34.77	35.30	32.94	34.59	34.35	2,020,600
Nov 5, 2024	31.89	32.53	31.89	32.38	32.15	1,543,900
Nov 4, 2024	31.63	32.37	31.63	32.11	31.88	1,477,700
Nov 1, 2024	34.75	34.86	31.67	31.67	31.45	2,303,100
Oct 31, 2024	35.14	35.53	34.79	34.91	34.67	2,980,500
Oct 30, 2024	34.50	35.42	34.50	35.27	35.02	1,768,300
Oct 29, 2024	33.72	34.75	33.61	34.69	34.45	2,804,900
Oct 28, 2024	33.83	34.20	33.78	34.11	33.87	354,300
Oct 25, 2024	34.44	34.45	33.35	33.56	33.32	540,900
Oct 24, 2024	34.28	34.53	34.03	34.33	34.09	592,600
Oct 23, 2024	34.12	34.37	33.81	34.29	34.05	532,500
Oct 22, 2024	34.13	34.44	34.06	34.35	34.11	819,900
Oct 21, 2024	35.23	35.28	34.19	34.24	34.00	951,400
Oct 18, 2024	35.89	35.90	35.21	35.32	35.07	1,254,500
Oct 17, 2024	35.59	35.85	35.33	35.84	35.59	665,800
Oct 16, 2024	35.20	35.55	35.09	35.49	35.24	552,700
Oct 15, 2024	34.93	35.40	34.85	34.90	34.66	575,500
Oct 14, 2024	34.53	34.87	34.39	34.81	34.57	376,400
Oct 11, 2024	34.59	35.02	34.57	34.58	34.34	552,400
Oct 10, 2024	34.13	34.45	33.95	34.42	34.18	909,000
Oct 9, 2024	34.17	34.54	34.06	34.18	33.94	607,300
Oct 8, 2024	34.53	34.59	34.23	34.31	34.07	569,400
Oct 7, 2024	34.55	34.59	33.87	34.11	33.87	993,300
Oct 4, 2024	34.87	34.91	34.58	34.81	34.57	620,000
Oct 3, 2024	34.23	34.49	34.04	34.22	33.98	664,800
Oct 2, 2024	34.03	34.45	34.00	34.37	34.13	679,000
Oct 1, 2024	34.68	34.68	33.99	34.24	34.00	1,077,300
Sep 30, 2024	34.74	34.85	34.35	34.69	34.45	1,124,700
Sep 27, 2024	34.88	35.23	34.58	34.82	34.58	1,762,300
Sep 26, 2024	34.74	35.03	34.62	34.66	34.42	809,900
Sep 25, 2024	34.79	34.79	34.39	34.55	34.31	903,800
Sep 24, 2024	35.30	35.48	34.72	34.75	34.51	673,400
Sep 23, 2024	35.20	35.57	35.08	35.38	35.13	727,900
Sep 20, 2024	35.15	35.39	34.76	35.09	34.84	3,398,800
Sep 19, 2024	36.04	36.04	35.08	35.43	35.18	880,500
Sep 18, 2024	35.28	36.00	35.01	35.42	35.17	744,700
Sep 17, 2024	35.75	35.84	35.05	35.15	34.90	764,000
Sep 16, 2024	35.33	35.64	35.02	35.57	35.32	787,500
Sep 13, 2024	34.66	35.30	34.59	35.13	34.88	738,800
Sep 12, 2024	33.85	34.49	33.84	34.24	34.00	696,500
Sep 11, 2024	34.41	34.53	33.16	33.77	33.53	1,346,400
Sep 10, 2024	34.83	34.99	34.40	34.76	34.52	569,600
Sep 9, 2024	35.01	35.01	34.35	34.64	34.40	745,000
Sep 6, 2024	35.41	35.67	34.85	34.96	34.72	787,300
Sep 5, 2024	36.41	36.41	35.19	35.33	35.08	1,438,000
Sep 4, 2024	35.64	36.21	35.36	36.10	35.85	835,400
Sep 3, 2024	35.95	36.39	35.48	35.67	35.42	905,900
Aug 30, 2024	35.85	36.19	35.75	36.15	35.90	1,321,100
Aug 29, 2024	35.82	35.99	35.65	35.85	35.60	598,000
Aug 28, 2024	35.62	36.05	35.60	35.80	35.55	894,200
Aug 27, 2024	35.65	35.88	35.53	35.69	35.44	835,800
Aug 26, 2024	0.25 Dividend
Aug 26, 2024	36.10	36.40	35.84	35.93	35.68	623,500
Aug 23, 2024	35.28	36.01	34.92	35.95	35.45	662,500
Aug 22, 2024	35.14	35.28	34.87	35.09	34.61	539,900
Aug 21, 2024	34.76	35.13	34.54	35.08	34.60	461,600
Aug 20, 2024	34.86	34.95	34.60	34.67	34.19	646,500
Aug 19, 2024	34.83	35.04	34.69	34.98	34.50	618,200
Aug 16, 2024	34.43	34.94	34.35	34.82	34.34	696,400
Aug 15, 2024	34.78	34.84	34.26	34.48	34.01	670,400
Aug 14, 2024	33.99	34.03	33.40	34.00	33.53	515,000
Aug 13, 2024	33.61	34.00	33.51	33.90	33.43	649,300
Aug 12, 2024	34.21	34.24	33.23	33.31	32.85	1,209,100
Aug 9, 2024	34.13	34.38	34.08	34.33	33.86	540,800
Aug 8, 2024	33.87	34.28	33.69	34.10	33.63	531,500
Aug 7, 2024	34.49	34.52	33.23	33.46	33.00	1,066,900
Aug 6, 2024	33.96	34.51	33.71	34.20	33.73	883,900
Aug 5, 2024	33.33	34.04	32.96	33.94	33.47	1,312,600
Aug 2, 2024	35.01	35.71	34.20	34.94	34.46	1,287,900
Aug 1, 2024	37.16	37.63	35.03	35.60	35.11	1,439,000
Jul 31, 2024	37.25	37.86	36.92	37.10	36.59	1,044,100
Jul 30, 2024	36.74	37.23	36.59	37.16	36.65	959,300
Jul 29, 2024	37.06	37.22	36.51	36.58	36.08	576,600
Jul 26, 2024	36.86	37.06	36.50	37.01	36.50	660,000
Jul 25, 2024	35.59	36.90	35.19	36.44	35.94	875,000
Jul 24, 2024	35.54	35.93	35.20	35.25	34.76	781,600
Jul 23, 2024	35.40	35.89	35.24	35.65	35.16	858,100
Jul 22, 2024	35.08	35.42	34.70	35.41	34.92	702,200
Jul 19, 2024	34.75	35.05	34.58	34.91	34.43	867,200
Jul 18, 2024	34.62	35.45	34.62	34.80	34.32	723,700
Jul 17, 2024	34.43	35.09	34.42	34.84	34.36	1,099,000
Jul 16, 2024	33.65	34.70	33.65	34.55	34.07	1,119,600
Jul 15, 2024	33.23	33.82	32.98	33.47	33.01	1,051,500
Jul 12, 2024	32.95	33.40	32.93	33.01	32.56	784,200
Jul 11, 2024	32.26	32.95	32.25	32.76	32.31	1,248,000
Jul 10, 2024	31.36	31.88	31.29	31.81	31.37	737,000
Jul 9, 2024	30.90	31.52	30.90	31.21	30.78	829,300
Jul 8, 2024	31.31	31.52	31.03	31.05	30.62	572,000
Jul 5, 2024	31.19	31.42	31.07	31.09	30.66	499,100
Jul 3, 2024	31.59	31.67	31.18	31.28	30.85	383,000
Jul 2, 2024	31.16	31.64	31.15	31.55	31.12	741,200
Jul 1, 2024	31.29	31.56	30.88	31.19	30.76	826,900
Jun 28, 2024	31.10	31.34	30.93	31.10	30.67	1,272,700
Jun 27, 2024	30.50	30.83	30.47	30.78	30.36	764,400
Jun 26, 2024	30.71	30.80	30.55	30.59	30.17	643,600
Jun 25, 2024	31.27	31.35	30.88	30.94	30.51	621,100
Jun 24, 2024	31.11	31.56	31.00	31.41	30.98	673,900
Jun 21, 2024	30.89	30.96	30.67	30.96	30.53	3,019,300
Jun 20, 2024	30.45	30.93	30.25	30.92	30.49	714,100
Jun 18, 2024	30.54	30.67	30.26	30.51	30.09	538,200
Jun 17, 2024	29.77	30.55	29.77	30.52	30.10	428,500
Jun 14, 2024	30.00	30.29	29.88	29.96	29.55	564,000
Jun 13, 2024	30.59	30.66	30.15	30.52	30.10	481,700
Jun 12, 2024	30.70	31.12	30.54	30.68	30.26	838,700
Jun 11, 2024	30.20	30.25	29.88	29.97	29.56	813,300
Jun 10, 2024	30.48	30.53	30.02	30.34	29.92	907,300
Jun 7, 2024	30.98	31.18	30.64	30.93	30.50	670,000
Jun 6, 2024	31.19	31.47	30.83	31.15	30.72	754,700
Jun 5, 2024	31.50	31.55	30.94	31.27	30.84	697,800
Jun 4, 2024	0.25 Dividend
Jun 4, 2024	31.39	31.73	31.27	31.39	30.96	587,500
Jun 3, 2024	31.90	31.96	31.56	31.88	31.20	606,700
May 31, 2024	31.06	31.24	31.00	31.24	30.57	753,200
May 30, 2024	30.51	31.00	30.43	30.96	30.30	606,200
May 29, 2024	30.30	30.47	29.86	30.29	29.64	1,339,500
May 28, 2024	31.35	31.47	30.63	30.70	30.04	659,300
May 24, 2024	31.07	31.53	31.03	31.30	30.63	655,000
May 23, 2024	31.76	31.80	30.78	30.89	30.23	1,473,000
May 22, 2024	31.34	31.47	31.16	31.32	30.65	720,200
May 21, 2024	30.73	31.52	30.66	31.43	30.76	1,194,900
May 20, 2024	31.44	31.57	30.65	30.67	30.02	912,300
May 17, 2024	31.72	31.93	31.53	31.58	30.91	781,100
May 16, 2024	31.33	31.76	31.33	31.72	31.04	613,400
May 15, 2024	31.39	31.62	31.30	31.34	30.67	978,400
May 14, 2024	31.67	31.74	30.92	31.34	30.67	893,300
May 13, 2024	31.77	31.88	31.39	31.43	30.76	417,100
May 10, 2024	31.64	31.78	31.46	31.64	30.96	455,600
May 9, 2024	31.23	31.69	31.23	31.64	30.96	569,800
May 8, 2024	31.43	31.58	30.98	31.18	30.51	639,400
May 7, 2024	31.49	32.00	31.49	31.50	30.83	752,600
May 6, 2024	30.91	31.51	30.83	31.31	30.64	724,600
May 3, 2024	31.37	31.48	30.46	30.79	30.13	856,600
May 2, 2024	30.52	31.23	30.15	30.74	30.08	925,500
May 1, 2024	30.06	30.57	30.03	30.18	29.54	732,000
Apr 30, 2024	30.13	30.34	29.85	29.87	29.23	679,600
Apr 29, 2024	30.44	30.76	30.27	30.31	29.66	733,600
Apr 26, 2024	30.27	30.63	30.18	30.35	29.70	551,700
Apr 25, 2024	30.38	30.48	30.04	30.31	29.66	578,200
Apr 24, 2024	30.44	30.69	30.24	30.63	29.98	663,100
Apr 23, 2024	29.93	30.66	29.88	30.60	29.95	566,200
Apr 22, 2024	29.80	30.14	29.55	29.92	29.28	722,300
Apr 19, 2024	29.28	29.73	29.28	29.66	29.03	909,800
Apr 18, 2024	29.40	29.68	29.17	29.29	28.66	1,209,300
Apr 17, 2024	29.77	29.98	29.24	29.33	28.70	846,400
Apr 16, 2024	29.52	29.72	29.20	29.48	28.85	774,500
Apr 15, 2024	30.43	30.52	29.60	29.80	29.16	902,000
Apr 12, 2024	30.16	30.31	29.82	30.25	29.60	828,000
Apr 11, 2024	30.09	30.67	29.84	30.45	29.80	871,300
Apr 10, 2024	31.05	31.07	29.80	30.00	29.36	1,082,400
Apr 9, 2024	31.90	32.05	31.19	31.35	30.68	1,127,100
Apr 8, 2024	31.54	32.01	31.54	31.83	31.15	1,026,400
Apr 5, 2024	31.39	31.78	31.28	31.37	30.70	1,040,400
Apr 4, 2024	32.12	32.50	30.96	31.13	30.47	1,727,900
Apr 3, 2024	32.64	33.06	32.64	32.74	32.04	962,200
Apr 2, 2024	32.59	33.09	32.53	32.81	32.11	1,235,300
Apr 1, 2024	33.41	33.41	32.74	32.83	32.13	778,900
Mar 28, 2024	33.29	33.69	33.29	33.47	32.76	792,900
Mar 27, 2024	32.72	33.29	32.66	33.24	32.53	878,500
Mar 26, 2024	32.68	32.91	32.44	32.44	31.75	771,100
Mar 25, 2024	32.64	32.96	32.63	32.70	32.00	733,800
Mar 22, 2024	33.02	33.16	32.71	32.72	32.02	636,700
Mar 21, 2024	32.89	33.17	32.61	33.06	32.35	1,518,000
Mar 20, 2024	31.44	33.03	31.35	32.81	32.11	1,886,800
Mar 19, 2024	30.92	31.43	30.80	31.37	30.70	761,100
Mar 18, 2024	31.19	31.46	30.73	30.88	30.22	1,104,800
Mar 15, 2024	31.48	31.84	31.11	31.35	30.68	11,945,700
Mar 14, 2024	31.50	31.86	31.29	31.61	30.93	1,500,800
Mar 13, 2024	31.60	32.11	31.53	31.68	31.00	1,625,900
Mar 12, 2024	31.27	31.74	31.19	31.61	30.93	2,377,500
Mar 11, 2024	30.05	31.61	29.95	31.44	30.77	4,045,000
Mar 8, 2024	29.75	29.94	29.50	29.51	28.88	1,107,400
Mar 7, 2024	29.97	30.41	29.60	29.62	28.99	864,800
Mar 6, 2024	29.52	30.32	29.45	29.84	29.20	1,149,000
Mar 5, 2024	29.07	29.51	29.07	29.39	28.76	1,354,700
Mar 4, 2024	29.04	29.54	28.98	29.12	28.50	1,250,100
Mar 1, 2024	29.14	29.27	28.70	28.82	28.20	1,050,500
Feb 29, 2024	29.17	29.23	28.70	29.14	28.52	3,028,400
Feb 28, 2024	27.90	29.59	27.86	28.99	28.37	2,700,400
Feb 27, 2024	27.63	28.00	27.55	27.97	27.37	935,300
Feb 26, 2024	27.35	27.63	27.21	27.59	27.00	1,195,000
Feb 23, 2024	0.25 Dividend
Feb 23, 2024	27.35	27.71	27.20	27.45	26.86	1,059,300
Feb 22, 2024	27.46	27.65	27.22	27.46	26.63	1,138,600
Feb 21, 2024	27.59	27.79	27.41	27.57	26.74	938,800
Feb 20, 2024	27.48	27.72	27.39	27.49	26.66	1,252,800
Feb 16, 2024	28.07	28.25	27.69	27.76	26.92	2,059,200
Feb 15, 2024	28.38	28.43	27.91	28.16	27.31	2,402,600
Feb 14, 2024	28.19	28.26	27.91	28.18	27.33	1,088,600
Feb 13, 2024	27.50	28.13	27.35	27.95	27.11	1,500,400
Feb 12, 2024	27.59	28.22	27.59	27.98	27.14	1,425,900
Feb 9, 2024	27.39	27.56	26.96	27.50	26.67	1,799,600
Feb 8, 2024	27.80	27.83	26.11	27.29	26.47	1,970,700
Feb 7, 2024	28.60	28.60	28.17	28.34	27.49	982,600
Feb 6, 2024	28.29	28.71	28.29	28.59	27.73	677,100
Feb 5, 2024	28.86	28.86	28.20	28.36	27.51	784,400
Feb 2, 2024	29.10	29.31	29.03	29.11	28.23	821,000
Feb 1, 2024	29.00	29.36	28.58	29.34	28.46	996,100
Jan 31, 2024	29.54	29.59	28.94	28.98	28.11	894,400
Jan 30, 2024	29.25	29.70	29.25	29.63	28.74	706,800
Jan 29, 2024	29.20	29.50	29.09	29.38	28.50	685,400
Jan 26, 2024	29.21	29.38	29.11	29.26	28.38	658,900
Jan 25, 2024	29.50	29.57	28.93	29.10	28.22	947,800
Jan 24, 2024	29.36	29.42	29.15	29.18	28.30	745,100
Jan 23, 2024	29.47	29.57	29.09	29.10	28.22	634,600
Jan 22, 2024	29.34	29.51	29.13	29.32	28.44	870,500
Jan 19, 2024	28.62	29.16	28.42	29.11	28.23	701,900
Jan 18, 2024	28.60	28.62	28.13	28.56	27.70	689,100

MTG MGIC Investment Corporation

24.46

+0.49%

AGO Assured Guaranty Ltd.

91.73

+0.16%

NMIH NMI Holdings, Inc.

37.72

+0.64%

MBI MBIA Inc.

6.05

-5.02%

ESNT Essent Group Ltd.

57.71

+0.38%

ACT Enact Holdings, Inc.

32.53

+0.03%

ITIC Investors Title Company

228.05

+0.03%

AXS AXIS Capital Holdings Limited

90.23

+0.21%

FAF First American Financial Corporation

61.97

-0.26%

RYAN Ryan Specialty Holdings, Inc.

66.60

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Radian Group Inc. (RDN)

Related Tickers