MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDN — Radian Group Inc.
NYSERadian Group Inc.
$33.70
-0.41(-1.20%)
- O
- 33.77
- H
- 34.30
- L
- 33.64
- V
- 2.56M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.70
Period Return+7.43%
Period High$41.05
Period Low$29.32
Avg Daily Volume1.19M
Total Trading Days365
RDN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.77 | $34.30 | $33.64 | $33.70 | $-0.41 | -1.20% | 2,559,434 | $33.74 | $33.64 $34.30 |
| Oct 6, 2026 | $33.63 | $34.26 | $33.47 | $34.11 | +$0.61 | +1.82% | 3,129,832 | $34.02 | $33.47 $34.26 |
| Oct 5, 2026 | $32.77 | $33.84 | $32.71 | $33.50 | +$0.93 | +2.86% | 2,745,204 | $33.52 | $32.71 $33.84 |
| Oct 2, 2026 | $31.25 | $32.74 | $31.24 | $32.57 | +$1.35 | +4.32% | 2,732,658 | $32.30 | $31.24 $32.74 |
| Oct 1, 2026 | $30.72 | $31.32 | $30.53 | $31.22 | +$0.61 | +1.99% | 3,120,994 | $31.06 | $30.53 $31.32 |
| Sep 30, 2026 | $32.58 | $32.99 | $30.58 | $30.61 | $-2.14 | -6.53% | 5,050,368 | $31.14 | $30.58 $32.99 |
| Sep 29, 2026 | $33.26 | $33.26 | $32.36 | $32.75 | $-0.25 | -0.76% | 1,245,991 | $32.59 | $32.36 $33.26 |
| Sep 28, 2026 | $32.97 | $33.10 | $32.61 | $33.00 | $-0.02 | -0.06% | 2,235,554 | $32.96 | $32.61 $33.10 |
| Sep 25, 2026 | $33.60 | $33.60 | $32.98 | $33.02 | $-0.52 | -1.55% | 1,304,771 | $33.09 | $32.98 $33.60 |
| Sep 24, 2026 | $34.60 | $34.97 | $33.41 | $33.54 | $-1.00 | -2.90% | 1,369,345 | $33.79 | $33.41 $34.97 |
| Sep 23, 2026 | $34.56 | $34.89 | $34.50 | $34.54 | $-0.15 | -0.43% | 808,702 | $34.61 | $34.50 $34.89 |
| Sep 22, 2026 | $34.70 | $35.21 | $34.43 | $34.69 | +$0.37 | +1.08% | 1,421,597 | $34.79 | $34.43 $35.21 |
| Sep 21, 2026 | $35.02 | $35.12 | $34.32 | $34.32 | $-0.69 | -1.97% | 863,116 | $34.57 | $34.32 $35.12 |
| Sep 18, 2026 | $34.58 | $35.07 | $34.58 | $35.01 | +$0.21 | +0.60% | 2,937,241 | $34.97 | $34.58 $35.07 |
| Sep 17, 2026 | $35.31 | $35.31 | $34.77 | $34.80 | $-0.47 | -1.33% | 941,136 | $34.94 | $34.77 $35.31 |
| Sep 16, 2026 | $35.30 | $35.44 | $34.90 | $35.27 | $-0.09 | -0.25% | 1,611,855 | $35.22 | $34.90 $35.44 |
| Sep 15, 2026 | $35.67 | $35.93 | $34.27 | $35.36 | $-0.49 | -1.37% | 2,340,906 | $35.02 | $34.27 $35.93 |
| Sep 14, 2026 | $36.30 | $36.30 | $35.67 | $35.85 | +$0.23 | +0.65% | 1,058,610 | $35.83 | $35.67 $36.30 |
| Sep 11, 2026 | $36.45 | $36.50 | $35.53 | $35.62 | $-0.60 | -1.66% | 1,401,398 | $35.72 | $35.53 $36.50 |
| Sep 10, 2026 | $36.38 | $36.38 | $35.90 | $36.22 | $-0.13 | -0.36% | 678,112 | $36.13 | $35.90 $36.38 |
| Sep 9, 2026 | $36.06 | $36.49 | $35.83 | $36.35 | +$0.30 | +0.83% | 761,918 | $36.33 | $35.83 $36.49 |
| Sep 8, 2026 | $36.42 | $36.70 | $36.02 | $36.05 | $-0.61 | -1.66% | 615,050 | $36.17 | $36.02 $36.70 |
| Sep 4, 2026 | $36.54 | $36.78 | $36.39 | $36.66 | $-0.15 | -0.41% | 830,631 | $36.62 | $36.39 $36.78 |
| Sep 3, 2026 | $36.73 | $37.12 | $36.63 | $36.81 | +$0.32 | +0.88% | 657,064 | $36.89 | $36.63 $37.12 |
| Sep 2, 2026 | $35.99 | $36.52 | $35.84 | $36.49 | +$0.69 | +1.93% | 780,986 | $36.41 | $35.84 $36.52 |
| Sep 1, 2026 | $36.00 | $36.39 | $35.74 | $35.80 | $-0.06 | -0.17% | 704,616 | $35.91 | $35.74 $36.39 |
| Aug 31, 2026 | $36.36 | $36.50 | $35.75 | $35.86 | $-0.55 | -1.51% | 1,407,274 | $35.99 | $35.75 $36.50 |
| Aug 28, 2026 | $36.64 | $36.78 | $36.38 | $36.41 | $-0.11 | -0.30% | 907,329 | $36.52 | $36.38 $36.78 |
| Aug 27, 2026 | $37.00 | $37.00 | $36.33 | $36.52 | $-0.29 | -0.79% | 893,592 | $36.56 | $36.33 $37.00 |
| Aug 26, 2026 | $36.83 | $36.84 | $36.30 | $36.81 | $-0.02 | -0.05% | 857,240 | $36.71 | $36.30 $36.84 |