Radian Group Inc. Common Stock (RDN)

Last Price36.87

Change+0.43 (1.18%)

NYSE· Last Trade: Aug 13th, 11:51 PM EDT

Historical Prices For Radian Group Inc. Common Stock (RDN)

Date Range:

2026-05-14 - 2026-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2026	36.73	36.97	36.31	36.87	664,289	36.87
8/12/2026	36.28	36.84	36.28	36.44	966,570	36.44
8/11/2026	36.55	36.85	36.35	36.36	734,094	36.36
8/10/2026	36.51	36.91	36.03	36.50	1,607,629	36.50
8/07/2026	36.25	37.36	35.83	36.91	1,630,337	36.91
8/06/2026	37.12	37.61	35.86	36.26	2,013,867	36.26
8/05/2026	39.45	39.58	38.93	39.17	1,042,781	39.17
8/04/2026	39.01	39.74	38.98	39.64	1,033,374	39.64
8/03/2026	39.00	39.86	39.00	39.29	586,340	39.29
7/31/2026	38.67	39.41	38.56	38.99	1,075,627	38.99
7/30/2026	39.60	39.71	38.54	38.81	984,878	38.81
7/29/2026	39.29	39.98	39.25	39.71	1,113,520	39.71
7/28/2026	39.40	39.57	39.08	39.27	1,165,465	39.27
7/27/2026	38.72	39.37	38.72	38.98	1,218,844	38.98
7/24/2026	38.27	38.96	38.13	38.68	614,479	38.68
7/23/2026	37.94	38.21	37.57	38.16	998,899	38.16
7/22/2026	38.59	38.69	38.19	38.23	876,332	38.23
7/21/2026	38.82	39.18	38.35	38.48	1,240,745	38.48
7/20/2026	39.28	39.49	38.83	38.87	805,627	38.87
7/17/2026	39.15	39.73	39.10	39.38	958,723	39.38
7/16/2026	37.83	39.14	37.83	39.14	1,250,657	39.14
7/15/2026	36.35	38.16	36.32	37.72	2,477,527	37.72
7/14/2026	37.95	41.05	35.89	36.90	6,349,593	36.90
7/13/2026	37.99	38.29	37.59	38.01	797,559	38.01
7/10/2026	37.72	37.94	37.42	37.84	574,177	37.84
7/09/2026	37.52	37.87	37.35	37.66	711,516	37.66
7/08/2026	38.16	38.16	37.46	37.49	1,065,425	37.49
7/07/2026	38.38	38.90	37.98	38.03	1,211,205	38.03
7/06/2026	37.95	38.45	37.94	38.19	711,639	38.19
7/02/2026	37.94	38.01	37.18	37.94	960,974	37.94
7/01/2026	37.81	38.09	37.45	37.72	1,053,318	37.72
6/30/2026	37.96	38.08	37.46	37.67	924,986	37.67
6/29/2026	37.31	37.94	37.06	37.81	1,272,394	37.81
6/26/2026	37.15	37.58	36.90	37.50	2,945,042	37.50
6/25/2026	36.65	37.61	36.53	37.00	1,222,641	37.00
6/24/2026	35.76	36.82	35.49	36.56	1,979,984	36.56
6/23/2026	35.45	35.64	35.20	35.61	1,107,450	35.61
6/22/2026	34.91	35.21	34.73	35.11	1,573,745	35.11
6/18/2026	35.03	35.09	34.58	34.70	2,807,044	34.70
6/17/2026	35.11	35.38	34.57	34.88	960,011	34.88
6/16/2026	34.83	35.45	34.62	35.23	1,392,886	35.23
6/15/2026	34.58	35.05	34.48	34.54	1,167,053	34.54
6/12/2026	34.21	34.82	34.21	34.66	774,331	34.66
6/11/2026	34.73	34.87	33.91	34.14	1,096,744	34.14
6/10/2026	34.56	35.02	34.25	34.73	1,138,099	34.73
6/09/2026	33.73	34.45	33.73	34.25	1,466,479	34.25
6/08/2026	33.82	34.23	33.56	33.56	975,340	33.56
6/05/2026	33.78	34.33	33.55	33.80	1,378,124	33.80
6/04/2026	33.99	34.58	33.53	33.60	1,493,167	33.60
6/03/2026	34.58	34.70	33.31	33.67	1,661,794	33.67
6/02/2026	33.56	34.20	33.42	33.79	1,849,196	33.79
6/01/2026	34.01	34.79	33.72	33.79	1,384,734	33.53
5/29/2026	0.00	34.99	34.10	34.15	1,542,313	33.89
5/28/2026	35.25	35.35	34.54	34.66	1,068,420	34.40
5/27/2026	35.79	36.29	35.14	35.31	1,832,244	35.04
5/26/2026	36.39	36.62	35.70	35.72	1,048,414	35.45
5/22/2026	37.10	37.24	36.31	36.33	1,441,747	36.06
5/21/2026	37.28	37.28	36.67	37.21	1,569,516	36.93
5/20/2026	37.29	37.88	37.06	37.60	1,136,062	37.32
5/19/2026	37.86	37.87	37.07	37.29	1,018,439	37.01
5/18/2026	37.05	37.92	37.05	37.85	930,788	37.56
5/15/2026	37.10	37.31	36.76	36.93	792,008	36.65
5/14/2026	36.85	37.45	36.83	36.89	875,713	36.61