NYSE:RDN | Historical Stock Price | RADIAN GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.20$2.70$6.08$13.72$30.93$69.731992-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$22.97$23.61270,800——
1998-12-30$22.44$23.07357,600——
1998-12-29$20.81$21.40165,200——
1998-12-28$21.09$21.6985,800——
1998-12-24$21.72$22.3373,200——
1998-12-23$21.50$22.10139,800——
1998-12-22$21.13$21.72293,000——
1998-12-21$21.22$21.81464,000——
1998-12-18$21.47$22.07520,600——
1998-12-17$21.78$22.39338,200——
1998-12-16$21.72$22.33317,600——
1998-12-15$22.00$22.62234,600——
1998-12-14$21.84$22.46270,800——
1998-12-11$22.22$22.84309,000——
1998-12-10$23.13$23.77361,400——
1998-12-09$23.34$24.00328,800——
1998-12-08$23.47$24.13205,800——
1998-12-07$23.81$24.48279,800——
1998-12-04$24.00$24.67459,800——
1998-12-03$23.19$23.84215,800——
1998-12-02$23.31$23.97242,200——
1998-12-01$23.66$24.32395,800——
1998-11-30$24.00$24.67370,800——
1998-11-27$24.19$24.87353,200——
1998-11-25$24.41$25.09877,600——
1998-11-24$24.03$24.712,103,800——
1998-11-23$22.94$23.581,143,800——
1998-11-20$21.97$22.59654,400——
1998-11-19$21.41$22.01510,800——
1998-11-18$20.34$20.92421,400——
1998-11-17$20.00$20.56356,000——
1998-11-16$19.47$20.02379,200——
1998-11-13$19.50$20.05874,000——
1998-11-12$19.59$20.14474,800——
1998-11-11$21.50$22.10119,200——
1998-11-10$22.00$22.62320,400——
1998-11-09$21.94$22.55128,000——
1998-11-06$22.13$22.75213,400——
1998-11-05$22.16$22.78267,200——
1998-11-04$22.38$23.00378,800——
1998-11-03$22.56$23.18217,200——
1998-11-02$22.63$23.25274,000——
1998-10-30$20.94$21.51239,000——
1998-10-29$21.16$21.74460,000——
1998-10-28$21.38$21.96192,600——
1998-10-27$21.22$21.80643,600——
1998-10-26$20.91$21.48214,600——
1998-10-23$20.38$20.93345,800——
1998-10-22$20.00$20.55547,200——
1998-10-21$19.38$19.91563,000——
1998-10-20$18.53$19.04474,800——
1998-10-19$18.50$19.01372,600——
1998-10-16$18.69$19.20217,400——
1998-10-15$17.84$18.33844,800——
1998-10-14$16.69$17.14514,800——
1998-10-13$16.09$16.53982,600——
1998-10-12$16.50$16.95583,200——
1998-10-09$17.59$18.081,207,200——
1998-10-08$14.50$14.901,219,400——
1998-10-07$14.00$14.383,452,600——
1998-10-06$18.47$18.97374,400——
1998-10-05$19.50$20.03144,400——
1998-10-02$20.56$21.13249,200——
1998-10-01$21.00$21.58123,600——
1998-09-30$21.75$22.35169,400——
1998-09-29$22.16$22.76122,800——
1998-09-28$22.50$23.12317,000——
1998-09-25$21.63$22.22269,800——
1998-09-24$21.91$22.51184,000——
1998-09-23$22.00$22.60193,800——
1998-09-22$22.56$23.1888,400——
1998-09-21$22.22$22.83153,600——
1998-09-18$21.59$22.19275,600——
1998-09-17$20.84$21.42193,800——
1998-09-16$21.06$21.64422,800——
1998-09-15$21.50$22.09376,000——
1998-09-14$20.75$21.32106,400——
1998-09-11$19.88$20.42255,800——
1998-09-10$19.25$19.78342,400——
1998-09-09$19.91$20.4580,600——
1998-09-08$20.53$21.09287,800——
1998-09-04$19.34$19.87241,800——
1998-09-03$19.78$20.32190,200——
1998-09-02$19.44$19.97570,200——
1998-09-01$18.31$18.81478,000——
1998-08-31$19.25$19.78166,600——
1998-08-28$20.31$20.87323,800——
1998-08-27$20.03$20.58360,000——
1998-08-26$21.13$21.70137,400——
1998-08-25$21.16$21.7471,800——
1998-08-24$21.00$21.58141,800——
1998-08-21$21.69$22.28161,400——
1998-08-20$21.56$22.15135,200——
1998-08-19$21.94$22.54340,000——
1998-08-18$21.25$21.83285,400——
1998-08-17$20.56$21.13811,200——
1998-08-14$19.81$20.362,438,800——
1998-08-13$22.59$23.21222,600——
1998-08-12$22.88$23.50217,200——
1998-08-11$22.97$23.60250,800——
1998-08-10$23.59$24.24350,200——
1998-08-07$24.13$24.79335,000——
1998-08-06$24.63$25.30544,800——
1998-08-05$24.50$25.17442,600——
1998-08-04$25.00$25.69595,800——
1998-08-03$26.13$26.84500,200——
1998-07-31$27.59$28.33245,600——
1998-07-30$28.75$29.52190,200——
1998-07-29$28.75$29.52266,600——
1998-07-28$29.78$30.5854,400——
1998-07-27$30.00$30.81173,200——
1998-07-24$30.53$31.35117,600——
1998-07-23$31.03$31.86122,800——
1998-07-22$31.56$32.41206,600——
1998-07-21$32.06$32.9264,800——
1998-07-20$32.69$33.5772,400——
1998-07-17$32.59$33.47363,400——
1998-07-16$32.00$32.86745,400——
1998-07-15$33.00$33.89587,000——
1998-07-14$34.34$35.27242,600——
1998-07-13$34.03$34.94127,200——
1998-07-10$33.94$34.85222,000——
1998-07-09$33.50$34.40170,600——
1998-07-08$33.28$34.17443,400——
1998-07-07$32.25$33.12237,800——
1998-07-06$31.91$32.76272,400——
1998-07-02$31.66$32.51263,800——
1998-07-01$31.44$32.28224,200——
1998-06-30$30.75$31.58108,000——
1998-06-29$30.31$31.13338,400——
1998-06-26$29.97$30.7778,400——
1998-06-25$30.06$30.87108,200——
1998-06-24$30.63$31.45215,400——
1998-06-23$29.81$30.61193,400——
1998-06-22$29.88$30.68141,400——
1998-06-19$29.66$30.45256,400——
1998-06-18$29.88$30.68154,200——
1998-06-17$30.13$30.93354,400——
1998-06-16$29.25$30.04209,200——
1998-06-15$29.00$29.78125,800——
1998-06-12$29.56$30.36301,200——
1998-06-11$29.31$30.10344,400——
1998-06-10$30.00$30.81334,800——
1998-06-09$29.63$30.42176,000——
1998-06-08$29.63$30.42359,400——
1998-06-05$28.75$29.52663,400——
1998-06-04$28.53$29.30323,000——
1998-06-03$29.31$30.10245,200——
1998-06-02$29.53$30.32349,000——
1998-06-01$30.00$30.81200,600——
1998-05-29$30.25$31.06112,000——
1998-05-28$30.50$31.32263,000——
1998-05-27$30.00$30.81253,200——
1998-05-26$30.06$30.87797,200——
1998-05-22$30.63$31.45161,600——
1998-05-21$31.41$32.25359,800——
1998-05-20$31.75$32.6099,200——
1998-05-19$31.53$32.38226,800——
1998-05-18$31.47$32.3185,400——
1998-05-15$31.91$32.76133,400——
1998-05-14$31.97$32.8382,600——
1998-05-13$32.44$33.31125,000——
1998-05-12$32.75$33.63193,600——
1998-05-11$32.84$33.73204,800——
1998-05-08$32.84$33.73397,000——
1998-05-07$32.16$33.02152,000——
1998-05-06$32.25$33.12333,200——
1998-05-05$32.34$33.21573,800——
1998-05-04$32.53$33.40364,400——
1998-05-01$32.72$33.60328,000——
1998-04-30$32.28$33.13207,800——
1998-04-29$31.94$32.7846,000——
1998-04-28$32.06$32.91181,000——
1998-04-27$32.00$32.84296,800——
1998-04-24$32.75$33.61175,600——
1998-04-23$33.41$34.29242,800——
1998-04-22$33.63$34.51440,600——
1998-04-21$33.19$34.06239,400——
1998-04-20$32.50$33.36261,600——
1998-04-17$32.47$33.32227,800——
1998-04-16$32.22$33.07339,600——
1998-04-15$31.72$32.56201,000——
1998-04-14$32.03$32.88144,000——
1998-04-13$32.09$32.94140,200——
1998-04-09$32.16$33.00390,400——
1998-04-08$31.66$32.49228,800——
1998-04-07$31.81$32.65637,200——
1998-04-06$32.00$32.84155,600——
1998-04-03$32.34$33.20425,800——
1998-04-02$32.50$33.36224,000——
1998-04-01$33.25$34.13119,400——
1998-03-31$33.38$34.26292,800——
1998-03-30$33.41$34.29214,200——
1998-03-27$33.56$34.45302,800——
1998-03-26$33.53$34.42332,000——
1998-03-25$33.22$34.09397,600——
1998-03-24$33.06$33.93120,200——
1998-03-23$33.41$34.29128,400——
1998-03-20$33.44$34.32110,600——
1998-03-19$33.78$34.67231,400——
1998-03-18$33.81$34.70180,600——
1998-03-17$32.84$33.71358,800——
1998-03-16$31.97$32.81176,600——
1998-03-13$31.84$32.68189,000——
1998-03-12$32.00$32.84597,800——
1998-03-11$32.75$33.61560,800——
1998-03-10$33.00$33.87138,600——
1998-03-09$33.06$33.93333,200——
1998-03-06$33.09$33.97273,600——
1998-03-05$32.25$33.10233,400——
1998-03-04$32.78$33.65134,800——
1998-03-03$33.38$34.26175,800——
1998-03-02$33.47$34.35298,800——
1998-02-27$33.50$34.38307,200——
1998-02-26$34.13$35.02103,200——
1998-02-25$34.38$35.28247,200——
1998-02-24$34.63$35.54284,200——
1998-02-23$34.13$35.02130,600——
1998-02-20$33.88$34.77106,400——
1998-02-19$34.25$35.15435,600——
1998-02-18$32.97$33.84325,600——
1998-02-17$32.81$33.68220,800——
1998-02-13$32.97$33.84136,600——
1998-02-12$32.97$33.84196,600——
1998-02-11$33.34$34.22352,400——
1998-02-10$33.72$34.61242,600——
1998-02-09$33.16$34.03244,800——
1998-02-06$32.59$33.45162,200——
1998-02-05$32.81$33.68304,800——
1998-02-04$32.44$33.29372,800——
1998-02-03$31.31$32.1482,200——
1998-02-02$31.34$32.17311,000——
1998-01-30$31.19$32.01248,000——
1998-01-29$31.19$31.99230,400——
1998-01-28$31.88$32.70776,600——
1998-01-27$29.75$30.52131,000——
1998-01-26$30.34$31.13107,000——
1998-01-23$29.53$30.30155,000——
1998-01-22$30.19$30.97348,200——
1998-01-21$30.25$31.03194,200——
1998-01-20$30.34$31.13175,600——
1998-01-16$29.97$30.7491,200——
1998-01-15$30.06$30.84262,400——
1998-01-14$29.78$30.55536,800——
1998-01-13$29.16$29.91239,200——
1998-01-12$27.97$28.69263,600——
1998-01-09$28.38$29.11215,400——
1998-01-08$29.59$30.36628,200——
1998-01-07$28.97$29.72337,400——
1998-01-06$29.69$30.46131,800——
1998-01-05$29.72$30.49101,000——
1998-01-02$29.94$30.7159,000——