Radian Group Inc.RDNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $32.94 | $33.19 | $32.47 | $32.90 | 1.10M |
| 1/29/2026 | $33.00 | $33.45 | $33.00 | $33.18 | 1.37M |
| 1/28/2026 | $32.91 | $33.30 | $32.84 | $32.94 | 787,600 |
| 1/27/2026 | $33.50 | $33.50 | $32.83 | $33.05 | 611,000 |
| 1/26/2026 | $32.92 | $33.44 | $32.82 | $33.25 | 826,800 |
| 1/23/2026 | $33.29 | $33.59 | $32.69 | $32.80 | 1.16M |
| 1/22/2026 | $33.47 | $33.68 | $33.23 | $33.51 | 863,425 |
| 1/21/2026 | $32.90 | $33.51 | $32.90 | $33.49 | 1.10M |
| 1/20/2026 | $33.00 | $33.44 | $32.71 | $33.21 | 1.47M |
| 1/16/2026 | $32.89 | $33.22 | $32.68 | $33.12 | 1.52M |
| 1/15/2026 | $32.73 | $33.37 | $32.69 | $32.95 | 1.36M |
| 1/14/2026 | $31.66 | $32.85 | $31.51 | $32.60 | 4.46M |
| 1/13/2026 | $33.95 | $34.30 | $31.61 | $31.67 | 1.89M |
| 1/12/2026 | $35.39 | $35.49 | $33.78 | $33.93 | 1.37M |
| 1/9/2026 | $36.02 | $36.35 | $35.64 | $35.65 | 625,130 |
| 1/8/2026 | $35.51 | $36.27 | $35.51 | $36.04 | 756,700 |
| 1/7/2026 | $36.05 | $36.05 | $35.34 | $35.63 | 631,204 |
| 1/6/2026 | $35.97 | $36.26 | $35.47 | $35.95 | 908,100 |
| 1/5/2026 | $35.69 | $36.53 | $35.69 | $36.31 | 1.09M |
| 1/2/2026 | $35.87 | $36.11 | $35.51 | $35.92 | 556,352 |
| 12/31/2025 | $36.36 | $36.43 | $35.96 | $35.99 | 638,300 |
| 12/30/2025 | $36.24 | $36.33 | $36.01 | $36.29 | 524,700 |
| 12/29/2025 | $36.53 | $36.53 | $36.12 | $36.28 | 469,500 |
| 12/26/2025 | $36.68 | $36.82 | $36.31 | $36.44 | 397,803 |
| 12/24/2025 | $36.79 | $36.82 | $36.55 | $36.67 | 246,328 |
| 12/23/2025 | $36.59 | $36.94 | $36.57 | $36.71 | 711,416 |
| 12/22/2025 | $36.59 | $36.90 | $36.42 | $36.55 | 689,202 |
| 12/19/2025 | $36.69 | $36.92 | $36.46 | $36.77 | 2.43M |
| 12/18/2025 | $36.64 | $37.19 | $36.37 | $36.97 | 666,000 |
| 12/17/2025 | $36.03 | $36.68 | $35.99 | $36.48 | 1.02M |
| 12/16/2025 | $36.29 | $36.64 | $36.04 | $36.18 | 1.26M |
| 12/15/2025 | $36.14 | $36.37 | $35.81 | $36.19 | 1.02M |
| 12/12/2025 | $36.00 | $36.00 | $35.59 | $35.88 | 866,632 |
| 12/11/2025 | $35.83 | $36.00 | $35.54 | $35.82 | 944,901 |
| 12/10/2025 | $34.44 | $35.88 | $34.21 | $35.72 | 1.21M |
| 12/9/2025 | $34.58 | $34.78 | $34.17 | $34.36 | 572,300 |
| 12/8/2025 | $34.64 | $34.74 | $34.10 | $34.42 | 733,618 |
| 12/5/2025 | $34.59 | $35.08 | $34.59 | $34.73 | 876,339 |
| 12/4/2025 | $35.83 | $35.83 | $34.62 | $34.73 | 660,232 |
| 12/3/2025 | $35.70 | $35.95 | $35.33 | $35.44 | 1.07M |
| 12/2/2025 | $35.87 | $35.96 | $35.38 | $35.50 | 849,827 |
| 12/1/2025 | $35.39 | $35.70 | $35.23 | $35.66 | 724,523 |
| 11/28/2025 | $35.72 | $35.82 | $35.31 | $35.55 | 380,200 |
| 11/26/2025 | $35.55 | $36.05 | $35.53 | $35.54 | 1.39M |
| 11/25/2025 | $35.28 | $35.96 | $35.07 | $35.55 | 718,929 |
| 11/24/2025 | $35.09 | $35.39 | $34.88 | $35.04 | 862,800 |
| 11/21/2025 | $35.29 | $35.73 | $34.97 | $35.35 | 817,500 |
| 11/20/2025 | $34.80 | $35.27 | $34.64 | $34.94 | 728,122 |
| 11/19/2025 | $34.44 | $34.81 | $34.42 | $34.51 | 472,900 |
| 11/18/2025 | $34.42 | $34.83 | $34.17 | $34.48 | 632,300 |
| 11/17/2025 | $35.40 | $35.40 | $34.19 | $34.30 | 476,518 |
| 11/14/2025 | $35.41 | $35.41 | $34.75 | $35.27 | 888,300 |
| 11/13/2025 | $35.42 | $35.72 | $35.17 | $35.26 | 788,925 |
| 11/12/2025 | $35.27 | $35.94 | $35.27 | $35.40 | 736,141 |
| 11/11/2025 | $35.50 | $35.75 | $35.31 | $35.49 | 462,732 |
| 11/10/2025 | $34.70 | $35.59 | $34.60 | $35.33 | 531,636 |
| 11/7/2025 | $34.23 | $34.94 | $33.68 | $34.87 | 992,339 |
| 11/6/2025 | $34.08 | $34.75 | $33.85 | $33.90 | 961,100 |
| 11/5/2025 | $34.00 | $34.26 | $33.00 | $34.01 | 1.53M |
| 11/4/2025 | $34.04 | $34.60 | $33.50 | $34.31 | 1.25M |