Radian Group Inc. Common Stock (RDN)

34.02Last Price

-0.56 (-1.62%)Change

Radian Group Inc is a company that primarily provides mortgage insurance and risk management services to the real estate and financial services industries

By insuring residential mortgages, Radian helps lenders manage the risk of borrower default, thereby facilitating homeownership for consumers. In addition to its mortgage insurance operations, Radian offers a range of services including title insurance and related solutions, as well as services that support the real estate market, helping to promote stability and growth within the housing industry. Through its various products and services, Radian aims to enhance the home buying process while managing risk for both lenders and investors.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	34.43	34.58	33.76	34.02	808,926	34.02
1/30/2025	34.41	34.86	34.24	34.58	1,133,608	34.58
1/29/2025	34.11	34.51	33.71	33.99	1,147,018	33.99
1/28/2025	34.38	34.49	34.02	34.26	871,121	34.26
1/27/2025	33.62	34.50	33.55	34.44	827,730	34.44
1/24/2025	33.12	33.41	33.04	33.38	701,565	33.38
1/23/2025	32.95	33.38	32.95	33.34	613,486	33.34
1/22/2025	33.17	33.32	32.94	33.22	646,749	33.22
1/21/2025	33.17	33.48	33.05	33.34	979,358	33.34
1/17/2025	33.36	33.36	32.73	32.94	917,936	32.94
1/16/2025	32.57	33.20	32.25	33.09	1,046,060	33.09
1/15/2025	32.66	32.66	32.23	32.57	1,087,998	32.57
1/14/2025	31.34	32.08	31.34	31.90	2,882,424	31.90
1/13/2025	30.42	31.21	30.42	31.19	1,564,761	31.19
1/10/2025	30.98	31.19	30.46	30.60	1,854,540	30.60
1/08/2025	31.42	31.71	31.30	31.64	1,824,338	31.64
1/07/2025	31.64	32.11	31.47	31.73	1,409,153	31.73
1/06/2025	32.19	32.35	31.56	31.65	1,151,342	31.65
1/03/2025	32.00	32.41	31.97	32.23	1,079,505	32.23
1/02/2025	31.97	32.33	31.79	31.92	1,151,567	31.92
12/31/2024	31.73	0.00	31.73	31.72	0	31.72
12/30/2024	31.79	31.95	31.38	31.73	531,797	31.73
12/27/2024	31.98	32.20	31.60	31.82	1,005,345	31.82
12/26/2024	31.86	32.20	31.67	32.10	497,266	32.10
12/24/2024	31.83	32.09	31.53	31.93	307,015	31.93
12/23/2024	32.11	32.21	31.64	31.83	970,657	31.83
12/20/2024	31.45	32.40	31.45	32.05	4,612,824	32.05
12/19/2024	31.86	32.51	31.72	31.73	903,901	31.73
12/18/2024	33.09	33.43	31.62	31.73	1,449,403	31.73
12/17/2024	33.45	33.67	33.01	33.07	1,668,692	33.07
12/16/2024	33.70	34.08	33.50	33.71	724,318	33.71
12/13/2024	33.52	33.72	33.30	33.54	497,493	33.54
12/12/2024	33.95	34.18	33.60	33.62	534,873	33.62
12/11/2024	33.80	33.98	33.52	33.85	1,116,039	33.85
12/10/2024	33.53	33.83	33.14	33.60	1,119,750	33.60
12/09/2024	34.44	34.44	33.37	33.64	1,116,616	33.64
12/06/2024	34.76	34.76	34.32	34.64	796,289	34.64
12/05/2024	34.82	34.88	34.54	34.56	636,207	34.56
12/04/2024	35.46	35.57	34.46	34.93	1,323,538	34.93
12/03/2024	35.88	35.88	35.37	35.53	883,034	35.53
12/02/2024	35.92	36.03	35.42	35.74	1,213,139	35.74
11/29/2024	35.70	35.97	35.48	35.79	500,374	35.79
11/27/2024	35.33	35.70	35.28	35.54	876,167	35.54
11/26/2024	35.20	35.29	34.58	35.19	730,107	35.19
11/25/2024	35.06	35.83	34.84	35.47	1,134,942	35.47
11/22/2024	34.09	35.01	34.09	34.96	851,676	34.72
11/21/2024	33.87	34.17	33.65	34.02	826,266	33.78
11/20/2024	33.80	34.00	33.45	33.59	678,400	33.35
11/19/2024	33.86	34.06	33.81	33.86	1,340,225	33.62
11/18/2024	34.51	34.71	33.99	34.07	1,136,259	33.83
11/15/2024	34.65	34.86	34.40	34.63	1,373,162	34.39
11/14/2024	34.63	34.83	34.19	34.39	948,503	34.15
11/13/2024	34.73	34.82	34.34	34.49	796,270	34.25
11/12/2024	34.21	34.88	34.21	34.60	744,165	34.36
11/11/2024	33.75	34.36	33.75	34.27	926,212	34.03
11/08/2024	33.90	33.91	33.33	33.48	1,922,387	33.25
11/07/2024	34.43	34.49	33.23	33.86	2,106,941	33.62
11/06/2024	34.77	35.30	32.94	34.59	2,020,643	34.35
11/05/2024	31.89	32.52	31.89	32.38	1,543,855	32.15
11/04/2024	31.63	32.37	31.63	32.11	1,477,701	31.89
11/01/2024	34.75	34.86	31.67	31.67	2,303,156	31.45