NYSE - Delayed Quote
USD
Radian Group Inc. (RDN)
35.54
-0.14
(-0.39%)
At close: October 30 at 4:00:02 PM EDT
35.54
0.00
(0.00%)
After hours: October 30 at 5:26:18 PM EDT
Trade RDN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.75
35.91
35.11
35.54
35.54
1,029,900
Oct 29, 2026
35.30
35.76
35.13
35.68
35.68
1,294,000
Oct 28, 2026
35.52
35.53
34.92
34.96
34.96
1,606,200
Oct 27, 2026
35.78
35.92
35.53
35.70
35.70
958,200
Oct 26, 2026
35.68
36.28
35.61
35.75
35.75
1,037,100
Oct 23, 2026
36.03
36.71
35.50
35.75
35.75
1,953,100
Oct 22, 2026
34.25
35.47
34.16
34.70
34.70
1,996,900
Oct 21, 2026
34.85
35.16
33.68
33.98
33.98
1,727,000
Oct 20, 2026
34.43
34.87
34.27
34.68
34.68
2,040,700
Oct 19, 2026
34.02
34.28
33.87
34.12
34.12
1,103,000
Oct 16, 2026
33.66
34.25
33.64
34.04
34.04
1,346,600
Oct 15, 2026
34.09
34.29
33.48
33.60
33.60
1,492,100
Oct 14, 2026
33.61
33.72
32.95
33.41
33.41
1,573,800
Oct 13, 2026
34.27
34.48
33.47
33.75
33.75
2,019,500
Oct 12, 2026
33.86
34.29
33.54
33.87
33.87
2,309,600
Oct 9, 2026
34.00
34.20
33.75
33.93
33.93
2,121,700
Oct 8, 2026
33.62
34.28
33.32
34.17
34.17
2,619,200
Oct 7, 2026
33.77
34.30
33.64
33.70
33.70
2,885,700
Oct 6, 2026
33.63
34.26
33.47
34.11
34.11
3,129,800
Oct 5, 2026
32.77
33.84
32.71
33.50
33.50
2,745,200
Oct 2, 2026
31.25
32.74
31.24
32.57
32.57
2,732,700
Oct 1, 2026
30.72
31.32
30.53
31.22
31.22
3,121,000
Sep 30, 2026
32.58
32.99
30.58
30.61
30.61
5,050,300
Sep 29, 2026
33.26
33.26
32.36
32.75
32.75
1,246,000
Sep 28, 2026
32.97
33.10
32.61
33.00
33.00
2,235,600
Sep 25, 2026
33.60
33.60
32.98
33.02
33.02
1,304,800
Sep 24, 2026
34.60
34.97
33.41
33.54
33.54
1,369,300
Sep 23, 2026
34.56
34.89
34.50
34.54
34.54
808,700
Sep 22, 2026
34.70
35.21
34.43
34.69
34.69
1,421,600
Sep 21, 2026
35.02
35.12
34.32
34.32
34.32
863,100
Sep 18, 2026
34.58
35.07
34.58
35.01
35.01
2,937,200
Sep 17, 2026
35.31
35.31
34.77
34.80
34.80
941,100
Sep 16, 2026
35.30
35.44
34.90
35.27
35.27
1,611,900
Sep 15, 2026
35.67
35.93
34.27
35.36
35.36
2,367,100
Sep 14, 2026
36.30
36.30
35.67
35.85
35.85
1,161,200
Sep 11, 2026
36.45
36.50
35.53
35.62
35.62
1,317,800
Sep 10, 2026
36.38
36.38
35.90
36.22
36.22
678,100
Sep 9, 2026
36.06
36.49
35.83
36.35
36.35
761,900
Sep 8, 2026
36.42
36.70
36.02
36.05
36.05
615,000
Sep 4, 2026
36.54
36.78
36.39
36.66
36.66
830,600
Sep 3, 2026
36.73
37.12
36.63
36.81
36.81
657,100
Sep 2, 2026
35.99
36.52
35.84
36.49
36.49
781,100
Sep 1, 2026
36.00
36.39
35.74
35.80
35.80
704,600
Aug 31, 2026
36.36
36.50
35.75
35.86
35.86
1,407,300
Aug 28, 2026
36.64
36.78
36.38
36.41
36.41
907,300
Aug 27, 2026
37.00
37.00
36.33
36.52
36.52
893,600
Aug 26, 2026
36.83
36.84
36.30
36.81
36.81
857,200
Aug 25, 2026
36.67
36.95
36.23
36.83
36.83
937,300
Aug 24, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
36.34
36.79
36.34
36.71
36.71
955,300
Aug 21, 2026
36.81
36.98
36.57
36.59
36.34
953,100
Aug 20, 2026
36.13
36.73
36.08
36.66
36.40
866,200
Aug 19, 2026
36.96
37.10
36.33
36.36
36.11
1,000,400
Aug 18, 2026
37.38
37.68
36.84
36.85
36.59
687,500
Aug 17, 2026
37.06
37.33
36.82
37.05
36.79
718,500
Aug 14, 2026
36.99
37.26
36.85
37.26
37.00
665,400
Aug 13, 2026
36.73
36.97
36.32
36.87
36.61
664,300
Aug 12, 2026
36.28
36.84
36.28
36.44
36.19
871,700
Aug 11, 2026
36.55
36.86
36.35
36.36
36.11
734,100
Aug 10, 2026
36.51
36.91
36.03
36.50
36.25
1,607,600
Aug 7, 2026
36.25
37.36
35.83
36.91
36.65
1,630,200
Aug 6, 2026
37.12
37.61
35.86
36.26
36.01
2,022,600
Aug 5, 2026
39.45
39.58
38.93
39.17
38.90
1,042,800
Aug 4, 2026
39.01
39.74
38.98
39.64
39.36
1,033,400
Aug 3, 2026
39.00
39.86
39.00
39.29
39.02
586,300
Jul 31, 2026
38.67
39.41
38.56
38.99
38.72
1,075,600
Jul 30, 2026
39.60
39.71
38.54
38.81
38.54
984,900
Jul 29, 2026
39.29
39.98
39.25
39.71
39.43
1,113,400
Jul 28, 2026
39.40
39.57
39.08
39.27
39.00
1,165,300
Jul 27, 2026
38.72
39.37
38.72
38.98
38.71
1,218,800
Jul 24, 2026
38.27
38.96
38.14
38.68
38.41
614,500
Jul 23, 2026
37.94
38.21
37.57
38.16
37.89
998,900
Jul 22, 2026
38.59
38.69
38.19
38.23
37.96
876,300
Jul 21, 2026
38.82
39.18
38.35
38.48
38.21
1,240,700
Jul 20, 2026
39.28
39.49
38.83
38.87
38.60
805,600
Jul 17, 2026
39.15
39.73
39.10
39.38
39.11
958,700
Jul 16, 2026
37.83
39.14
37.83
39.14
38.87
1,250,700
Jul 15, 2026
36.35
38.16
36.32
37.72
37.46
2,478,600
Jul 14, 2026
37.95
41.05
35.89
36.90
36.64
6,349,900
Jul 13, 2026
37.99
38.29
37.59
38.01
37.75
797,500
Jul 10, 2026
37.72
37.94
37.42
37.84
37.58
574,200
Jul 9, 2026
37.52
37.87
37.35
37.66
37.40
711,500
Jul 8, 2026
38.16
38.16
37.46
37.49
37.23
1,065,400
Jul 7, 2026
38.38
38.90
37.99
38.03
37.76
1,211,200
Jul 6, 2026
37.95
38.45
37.94
38.19
37.92
711,600
Jul 2, 2026
37.94
38.01
37.18
37.94
37.68
961,000
Jul 1, 2026
37.81
38.09
37.45
37.72
37.46
1,053,300
Jun 30, 2026
37.96
38.08
37.46
37.67
37.41
925,000
Jun 29, 2026
37.31
37.94
37.06
37.81
37.55
1,272,400
Jun 26, 2026
37.15
37.58
36.90
37.50
37.24
2,945,000
Jun 25, 2026
36.65
37.61
36.53
37.00
36.74
1,222,600
Jun 24, 2026
35.76
36.82
35.49
36.56
36.31
1,980,000
Jun 23, 2026
35.45
35.64
35.20
35.61
35.36
1,107,400
Jun 22, 2026
34.91
35.21
34.74
35.11
34.87
1,573,700
Jun 18, 2026
35.03
35.10
34.58
34.70
34.46
2,807,000
Jun 17, 2026
35.11
35.38
34.57
34.88
34.64
960,000
Jun 16, 2026
34.83
35.45
34.62
35.23
34.98
1,392,900
Jun 15, 2026
34.58
35.05
34.48
34.54
34.30
1,167,100
Jun 12, 2026
34.21
34.82
34.21
34.66
34.42
774,300
Jun 11, 2026
34.73
34.87
33.91
34.14
33.90
1,096,700
Jun 10, 2026
34.56
35.02
34.25
34.73
34.49
1,138,100
Jun 9, 2026
33.73
34.45
33.73
34.25
34.01
1,466,500
Jun 8, 2026
33.82
34.23
33.56
33.56
33.33
975,300
Jun 5, 2026
33.78
34.33
33.55
33.80
33.56
1,378,100
Jun 4, 2026
33.99
34.58
33.53
33.60
33.37
1,493,100
Jun 3, 2026
34.58
34.71
33.31
33.67
33.44
1,661,800
Jun 2, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
33.56
34.20
33.42
33.79
33.55
1,849,600
Jun 1, 2026
34.01
34.79
33.72
33.79
33.30
1,384,700
May 29, 2026
34.51
35.00
34.10
34.15
33.66
1,542,300
May 28, 2026
35.25
35.35
34.54
34.66
34.16
1,068,400
May 27, 2026
35.79
36.29
35.14
35.31
34.80
1,832,200
May 26, 2026
36.39
36.62
35.70
35.72
35.20
1,048,400
May 22, 2026
37.10
37.25
36.31
36.33
35.80
1,440,800
May 21, 2026
37.28
37.28
36.67
37.21
36.67
1,569,500
May 20, 2026
37.29
37.88
37.06
37.60
37.06
1,136,100
May 19, 2026
37.86
37.87
37.07
37.29
36.75
1,018,400
May 18, 2026
37.05
37.92
37.05
37.85
37.30
930,800
May 15, 2026
37.10
37.31
36.76
36.93
36.40
792,000
May 14, 2026
36.85
37.45
36.83
36.89
36.36
875,700
May 13, 2026
37.62
37.62
36.28
36.67
36.14
970,300
May 12, 2026
37.78
37.78
36.54
37.20
36.66
1,082,100
May 11, 2026
38.36
38.59
37.42
37.56
37.02
1,081,000
May 8, 2026
38.00
38.50
37.51
38.06
37.51
1,472,900
May 7, 2026
35.25
37.98
34.96
37.62
37.08
3,118,000
May 6, 2026
35.83
36.36
35.32
35.73
35.21
1,550,400
May 5, 2026
35.41
35.86
35.20
35.58
35.07
1,269,500
May 4, 2026
35.15
35.75
34.99
35.46
34.95
1,209,100
May 1, 2026
35.89
36.03
35.04
35.43
34.92
1,085,500
Apr 30, 2026
36.75
36.87
35.74
35.83
35.31
1,849,500
Apr 29, 2026
37.00
37.40
36.42
37.31
36.77
1,834,900
Apr 28, 2026
35.61
36.22
35.61
35.91
35.39
762,400
Apr 27, 2026
35.57
35.94
35.53
35.77
35.25
593,800
Apr 24, 2026
35.91
36.21
35.41
35.60
35.09
768,800
Apr 23, 2026
35.68
36.08
35.51
35.97
35.45
547,100
Apr 22, 2026
35.43
35.79
35.29
35.58
35.07
753,400
Apr 21, 2026
35.31
35.55
34.91
35.37
34.86
990,800
Apr 20, 2026
35.36
35.70
35.18
35.25
34.74
666,600
Apr 17, 2026
34.64
35.72
34.64
35.37
34.86
781,200
Apr 16, 2026
34.40
34.90
34.25
34.51
34.01
1,368,900
Apr 15, 2026
34.59
34.76
34.30
34.53
34.03
1,066,500
Apr 14, 2026
34.16
34.71
34.16
34.67
34.17
940,000
Apr 13, 2026
34.09
34.44
33.89
34.42
33.92
844,400
Apr 10, 2026
35.00
35.00
34.12
34.17
33.68
1,134,700
Apr 9, 2026
34.48
34.99
34.48
34.58
34.08
1,491,100
Apr 8, 2026
34.36
34.87
34.36
34.57
34.07
1,051,000
Apr 7, 2026
34.22
34.40
33.80
34.22
33.73
1,172,600
Apr 6, 2026
32.90
33.99
32.90
33.97
33.48
817,100
Apr 2, 2026
33.19
33.75
33.07
33.65
33.16
772,300
Apr 1, 2026
33.15
33.35
32.93
33.02
32.54
1,003,400
Mar 31, 2026
33.40
33.75
32.64
33.08
32.60
806,300
Mar 30, 2026
32.82
33.19
32.67
33.09
32.61
708,000
Mar 27, 2026
32.99
33.08
32.53
32.59
32.12
1,331,400
Mar 26, 2026
32.70
33.26
32.70
33.11
32.63
943,100
Mar 25, 2026
33.11
33.21
32.49
32.97
32.49
635,000
Mar 24, 2026
32.63
33.18
32.52
32.86
32.38
1,388,700
Mar 23, 2026
33.00
33.55
32.62
32.83
32.36
1,945,600
Mar 20, 2026
32.96
32.96
32.19
32.47
32.00
9,527,400
Mar 19, 2026
33.23
33.23
32.42
32.87
32.39
1,311,400
Mar 18, 2026
32.56
33.14
32.44
32.77
32.30
1,506,100
Mar 17, 2026
33.13
33.33
32.95
33.06
32.58
1,423,400
Mar 16, 2026
33.20
33.46
32.75
32.75
32.28
1,181,000
Mar 13, 2026
33.36
33.69
32.72
32.99
32.51
1,306,000
Mar 12, 2026
33.07
33.14
32.10
33.12
32.64
1,623,500
Mar 11, 2026
33.34
33.34
32.35
32.62
32.15
1,159,200
Mar 10, 2026
33.35
33.79
32.99
33.06
32.58
1,386,600
Mar 9, 2026
33.71
33.97
32.85
33.53
33.05
1,770,500
Mar 6, 2026
33.91
34.00
33.10
33.90
33.41
1,301,400
Mar 5, 2026
34.37
34.75
34.08
34.22
33.73
1,713,200
Mar 4, 2026
34.38
34.99
34.25
34.70
34.20
1,494,600
Mar 3, 2026
34.35
34.83
33.97
34.45
33.95
1,299,100
Mar 2, 2026
34.12
35.22
34.12
34.95
34.44
1,343,900
Feb 27, 2026
35.50
35.57
34.40
34.52
34.02
2,072,600
Feb 26, 2026
35.10
35.54
35.10
35.32
34.81
1,025,700
Feb 25, 2026
34.50
35.15
34.17
35.15
34.64
1,003,800
Feb 24, 2026
34.38
34.83
33.97
34.34
33.84
1,416,500
Feb 23, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
33.53
34.32
33.30
34.27
33.77
1,657,700
Feb 20, 2026
33.25
33.96
33.02
33.32
32.59
1,358,900
Feb 19, 2026
32.68
33.24
32.03
32.77
32.05
1,510,800
Feb 18, 2026
32.66
33.05
32.27
32.32
31.61
1,330,800
Feb 17, 2026
33.00
33.41
32.52
32.73
32.01
1,143,700
Feb 13, 2026
33.29
33.97
32.25
32.82
32.10
2,920,900
Feb 12, 2026
34.35
34.43
33.76
34.32
33.56
2,258,700
Feb 11, 2026
33.97
34.31
33.52
34.24
33.49
1,287,900
Feb 10, 2026
32.96
33.15
32.67
33.04
32.31
654,600
Feb 9, 2026
33.83
33.83
32.68
32.75
32.03
719,100
Feb 6, 2026
33.89
34.36
33.47
33.56
32.82
867,600
Feb 5, 2026
33.63
34.00
33.14
33.80
33.06
1,139,000
Feb 4, 2026
32.86
33.85
32.86
33.47
32.73
1,242,600
Feb 3, 2026
32.52
32.74
31.50
32.72
32.00
1,354,100
Feb 2, 2026
33.15
33.15
32.56
32.90
32.18
1,817,600
Jan 30, 2026
32.94
33.19
32.47
32.90
32.18
1,095,100
Jan 29, 2026
33.00
33.45
33.00
33.18
32.45
1,365,100
Jan 28, 2026
32.91
33.30
32.84
32.94
32.22
787,600
Jan 27, 2026
33.50
33.50
32.83
33.05
32.32
611,000
Jan 26, 2026
32.92
33.44
32.82
33.25
32.52
826,800
Jan 23, 2026
33.29
33.59
32.69
32.80
32.08
1,164,900
Jan 22, 2026
33.47
33.68
33.23
33.51
32.77
863,400
Jan 21, 2026
32.90
33.51
32.90
33.49
32.75
1,104,200
Jan 20, 2026
33.00
33.44
32.71
33.21
32.48
1,473,600
Jan 16, 2026
32.89
33.22
32.68
33.12
32.39
1,519,100
Jan 15, 2026
32.73
33.37
32.69
32.95
32.22
1,357,900
Jan 14, 2026
31.66
32.85
31.51
32.60
31.88
4,455,200
Jan 13, 2026
33.95
34.30
31.61
31.67
30.97
1,893,700
Jan 12, 2026
35.39
35.49
33.78
33.93
33.18
1,371,200
Jan 9, 2026
36.02
36.35
35.64
35.65
34.87
625,100
Jan 8, 2026
35.51
36.27
35.51
36.04
35.25
756,700
Jan 7, 2026
36.05
36.05
35.34
35.63
34.85
631,100
Jan 6, 2026
35.97
36.26
35.47
35.95
35.16
908,100
Jan 5, 2026
35.69
36.54
35.69
36.31
35.51
1,093,600
Jan 2, 2026
35.87
36.11
35.51
35.92
35.13
556,200
Dec 31, 2025
36.36
36.43
35.96
35.99
35.20
638,300
Dec 30, 2025
36.24
36.33
36.01
36.29
35.49
524,700
Dec 29, 2025
36.53
36.53
36.12
36.28
35.48
469,500
Dec 26, 2025
36.68
36.82
36.31
36.44
35.64
397,800
Dec 24, 2025
36.79
36.82
36.55
36.67
35.86
246,300
Dec 23, 2025
36.59
36.94
36.57
36.71
35.90
711,400
Dec 22, 2025
36.59
36.90
36.42
36.55
35.75
689,200
Dec 19, 2025
36.69
36.92
36.46
36.77
35.96
2,428,500
Dec 18, 2025
36.64
37.19
36.37
36.97
36.16
666,000
Dec 17, 2025
36.03
36.68
35.99
36.48
35.68
1,019,100
Dec 16, 2025
36.29
36.64
36.04
36.18
35.38
1,259,200
Dec 15, 2025
36.14
36.37
35.81
36.19
35.39
1,021,600
Dec 12, 2025
36.00
36.00
35.59
35.88
35.09
866,600
Dec 11, 2025
35.83
36.00
35.54
35.82
35.03
944,900
Dec 10, 2025
34.44
35.88
34.21
35.72
34.93
1,210,200
Dec 9, 2025
34.58
34.78
34.18
34.36
33.60
572,300
Dec 8, 2025
34.64
34.74
34.10
34.42
33.66
733,600
Dec 5, 2025
34.59
35.08
34.59
34.73
33.97
876,300
Dec 4, 2025
35.83
35.83
34.62
34.73
33.97
660,200
Dec 3, 2025
35.70
35.95
35.33
35.44
34.66
1,074,800
Dec 2, 2025
35.87
35.96
35.38
35.50
34.72
849,800
Dec 1, 2025
35.39
35.70
35.23
35.66
34.88
724,500
Nov 28, 2025
35.72
35.82
35.31
35.55
34.77
380,200
Nov 26, 2025
35.55
36.05
35.53
35.54
34.76
1,392,500
Nov 25, 2025
35.28
35.96
35.07
35.55
34.77
718,900
Nov 24, 2025
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
35.09
35.39
34.88
35.04
34.27
862,800
Nov 21, 2025
35.29
35.73
34.97
35.35
34.32
817,500
Nov 20, 2025
34.80
35.27
34.64
34.94
33.92
728,100
Nov 19, 2025
34.44
34.81
34.42
34.51
33.51
472,900
Nov 18, 2025
34.42
34.83
34.17
34.48
33.48
632,300
Nov 17, 2025
35.40
35.40
34.19
34.30
33.30
476,500
Nov 14, 2025
35.41
35.41
34.75
35.27
34.25
888,300
Nov 13, 2025
35.42
35.72
35.17
35.26
34.24
788,900
Nov 12, 2025
35.27
35.94
35.27
35.40
34.37
736,100
Nov 11, 2025
35.50
35.75
35.31
35.49
34.46
462,700
Nov 10, 2025
34.70
35.59
34.60
35.33
34.30
531,600
Nov 7, 2025
34.23
34.94
33.68
34.87
33.86
992,300
Nov 6, 2025
34.08
34.75
33.85
33.90
32.91
961,100
Nov 5, 2025
34.00
34.26
33.00
34.01
33.02
1,529,900
Nov 4, 2025
34.04
34.60
33.50
34.31
33.31
1,252,600
Nov 3, 2025
34.36
34.36
33.34
34.10
33.11
737,900
Oct 31, 2025
33.44
34.02
33.16
33.94
32.95
846,300
