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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$53.24$55.41226,200——
2004-12-30$52.72$54.87206,900——
2004-12-29$52.65$54.80270,400——
2004-12-28$52.93$55.09465,900——
2004-12-27$52.02$54.14349,100——
2004-12-23$52.10$54.23461,600——
2004-12-22$52.54$54.69527,300——
2004-12-21$52.38$54.52604,300——
2004-12-20$52.31$54.45541,300——
2004-12-17$53.30$55.48431,900——
2004-12-16$53.54$55.73542,000——
2004-12-15$53.20$55.37408,800——
2004-12-14$52.82$54.98367,900——
2004-12-13$52.64$54.79428,200——
2004-12-10$52.40$54.54518,400——
2004-12-09$52.81$54.97598,200——
2004-12-08$53.27$55.44272,100——
2004-12-07$53.25$55.42444,400——
2004-12-06$53.14$55.31457,400——
2004-12-03$54.00$56.201,478,700——
2004-12-02$53.12$55.29628,300——
2004-12-01$52.65$54.80653,900——
2004-11-30$51.25$53.34358,600——
2004-11-29$51.10$53.19555,800——
2004-11-26$51.45$53.5595,600——
2004-11-24$51.33$53.43327,400——
2004-11-23$50.96$53.04717,800——
2004-11-22$50.60$52.67447,100——
2004-11-19$49.99$52.01643,200——
2004-11-18$49.87$51.89216,800——
2004-11-17$49.86$51.87392,000——
2004-11-16$49.38$51.38353,600——
2004-11-15$49.75$51.76264,600——
2004-11-12$49.73$51.74414,300——
2004-11-11$49.81$51.82267,200——
2004-11-10$49.12$51.11784,000——
2004-11-09$49.42$51.42446,000——
2004-11-08$49.05$51.03332,000——
2004-11-05$49.44$51.44793,500——
2004-11-04$48.75$50.72561,600——
2004-11-03$48.96$50.941,125,000——
2004-11-02$48.65$50.62905,100——
2004-11-01$47.52$49.44631,900——
2004-10-29$47.93$49.87471,200——
2004-10-28$48.15$50.10590,800——
2004-10-27$48.80$50.77887,100——
2004-10-26$46.75$48.64723,200——
2004-10-25$45.29$47.12699,200——
2004-10-22$44.82$46.63780,600——
2004-10-21$46.04$47.901,221,600——
2004-10-20$43.40$45.15797,200——
2004-10-19$43.70$45.47546,900——
2004-10-18$44.59$46.39500,200——
2004-10-15$44.89$46.70469,400——
2004-10-14$45.42$47.26662,000——
2004-10-13$46.10$47.96371,600——
2004-10-12$46.25$48.12621,400——
2004-10-11$46.46$48.34383,500——
2004-10-08$45.32$47.15450,900——
2004-10-07$45.81$47.66479,300——
2004-10-06$46.46$48.34309,500——
2004-10-05$45.96$47.82489,800——
2004-10-04$45.93$47.79516,300——
2004-10-01$46.52$48.40852,500——
2004-09-30$46.23$48.10807,600——
2004-09-29$44.52$46.32392,200——
2004-09-28$43.67$45.43284,300——
2004-09-27$43.96$45.74445,900——
2004-09-24$44.78$46.59434,600——
2004-09-23$44.60$46.40446,500——
2004-09-22$44.00$45.78202,900——
2004-09-21$44.61$46.41256,200——
2004-09-20$44.37$46.16369,400——
2004-09-17$45.10$46.92482,900——
2004-09-16$44.71$46.52475,100——
2004-09-15$44.18$45.97400,100——
2004-09-14$43.78$45.55724,200——
2004-09-13$43.69$45.46936,400——
2004-09-10$43.56$45.321,073,300——
2004-09-09$44.51$46.31608,900——
2004-09-08$45.07$46.89585,600——
2004-09-07$45.50$47.34369,000——
2004-09-03$45.46$47.30306,100——
2004-09-02$45.53$47.37352,600——
2004-09-01$44.44$46.24486,400——
2004-08-31$44.30$46.09615,000——
2004-08-30$44.92$46.74257,000——
2004-08-27$44.97$46.79230,200——
2004-08-26$44.78$46.59243,000——
2004-08-25$45.07$46.89271,300——
2004-08-24$44.32$46.11234,100——
2004-08-23$44.35$46.14149,800——
2004-08-20$44.52$46.30339,200——
2004-08-19$44.16$45.92299,800——
2004-08-18$44.05$45.81668,300——
2004-08-17$43.96$45.72750,900——
2004-08-16$43.95$45.71625,000——
2004-08-13$43.43$45.16532,100——
2004-08-12$43.76$45.51231,800——
2004-08-11$44.65$46.43279,600——
2004-08-10$44.90$46.69641,600——
2004-08-09$43.90$45.65429,500——
2004-08-06$43.96$45.72795,200——
2004-08-05$45.71$47.54537,600——
2004-08-04$46.27$48.12423,200——
2004-08-03$46.35$48.20359,700——
2004-08-02$46.46$48.32327,100——
2004-07-30$46.02$47.86314,000——
2004-07-29$46.02$47.86604,600——
2004-07-28$45.16$46.96403,000——
2004-07-27$45.43$47.24293,100——
2004-07-26$45.42$47.23308,300——
2004-07-23$45.90$47.73595,400——
2004-07-22$46.02$47.861,051,900——
2004-07-21$47.73$49.64507,100——
2004-07-20$48.33$50.26461,700——
2004-07-19$48.08$50.00392,300——
2004-07-16$47.73$49.64441,100——
2004-07-15$48.20$50.13407,800——
2004-07-14$48.67$50.61709,100——
2004-07-13$48.60$50.541,265,500——
2004-07-12$47.00$48.88399,000——
2004-07-09$46.85$48.72254,300——
2004-07-08$46.61$48.47344,400——
2004-07-07$46.60$48.46633,000——
2004-07-06$47.00$48.88339,700——
2004-07-02$47.11$48.991,256,900——
2004-07-01$47.88$49.79443,100——
2004-06-30$47.90$49.81932,600——
2004-06-29$47.42$49.311,072,300——
2004-06-28$45.88$47.71695,400——
2004-06-25$45.75$47.58749,200——
2004-06-24$45.85$47.681,520,900——
2004-06-23$47.60$49.50312,300——
2004-06-22$47.57$49.47444,500——
2004-06-21$47.02$48.90258,000——
2004-06-18$47.44$49.33375,900——
2004-06-17$47.40$49.29270,200——
2004-06-16$47.06$48.94264,600——
2004-06-15$46.64$48.50426,100——
2004-06-14$47.16$49.04434,200——
2004-06-10$47.14$49.02266,200——
2004-06-09$46.84$48.71837,700——
2004-06-08$47.11$48.99324,200——
2004-06-07$46.82$48.69301,400——
2004-06-04$46.34$48.19445,000——
2004-06-03$46.23$48.08462,800——
2004-06-02$46.07$47.91502,300——
2004-06-01$45.75$47.58354,300——
2004-05-28$46.00$47.84636,700——
2004-05-27$44.86$46.65460,000——
2004-05-26$44.58$46.36520,400——
2004-05-25$44.77$46.56483,500——
2004-05-24$44.06$45.82474,900——
2004-05-21$44.30$46.05400,000——
2004-05-20$44.54$46.30194,400——
2004-05-19$44.63$46.39383,300——
2004-05-18$44.65$46.41364,200——
2004-05-17$44.35$46.10685,000——
2004-05-14$45.10$46.88544,500——
2004-05-13$45.76$47.57582,300——
2004-05-12$45.86$47.67652,700——
2004-05-11$46.25$48.08404,700——
2004-05-10$45.90$47.71603,900——
2004-05-07$46.19$48.01688,700——
2004-05-06$46.34$48.17587,900——
2004-05-05$46.90$48.75547,300——
2004-05-04$46.70$48.54532,400——
2004-05-03$47.45$49.32597,500——
2004-04-30$46.51$48.35563,500——
2004-04-29$47.20$49.06702,500——
2004-04-28$48.10$50.00553,600——
2004-04-27$48.77$50.70959,300——
2004-04-26$48.66$50.58558,300——
2004-04-23$48.73$50.65788,400——
2004-04-22$48.67$50.591,925,000——
2004-04-21$46.09$47.91645,300——
2004-04-20$45.41$47.20906,300——
2004-04-19$46.35$48.18474,900——
2004-04-16$46.64$48.48442,100——
2004-04-15$47.12$48.981,283,900——
2004-04-14$47.48$49.352,228,400——
2004-04-13$45.86$47.671,475,600——
2004-04-12$44.68$46.44553,700——
2004-04-08$44.64$46.40697,300——
2004-04-07$44.43$46.18766,700——
2004-04-06$44.95$46.72689,900——
2004-04-05$46.05$47.87622,100——
2004-04-02$45.68$47.481,814,800——
2004-04-01$43.86$45.591,014,100——
2004-03-31$42.60$44.28384,100——
2004-03-30$42.61$44.29301,200——
2004-03-29$42.35$44.02455,100——
2004-03-26$42.30$43.97442,800——
2004-03-25$42.35$44.02762,900——
2004-03-24$41.87$43.521,136,300——
2004-03-23$41.76$43.41812,500——
2004-03-22$40.95$42.57602,100——
2004-03-19$42.00$43.66604,200——
2004-03-18$42.45$44.13405,300——
2004-03-17$42.42$44.09426,200——
2004-03-16$42.33$44.00640,400——
2004-03-15$41.81$43.46660,300——
2004-03-12$42.74$44.43562,200——
2004-03-11$42.32$43.99969,800——
2004-03-10$42.75$44.44423,600——
2004-03-09$43.55$45.27698,900——
2004-03-08$43.33$45.04816,000——
2004-03-05$43.69$45.411,925,700——
2004-03-04$44.33$46.08483,300——
2004-03-03$44.99$46.76547,700——
2004-03-02$44.74$46.51886,500——
2004-03-01$44.11$45.85740,900——
2004-02-27$43.70$45.421,600,800——
2004-02-26$44.10$45.84898,800——
2004-02-25$44.27$46.02880,400——
2004-02-24$44.48$46.23995,700——
2004-02-23$44.92$46.69394,600——
2004-02-20$45.23$46.99708,800——
2004-02-19$45.48$47.25656,100——
2004-02-18$46.50$48.31651,200——
2004-02-17$46.55$48.37788,900——
2004-02-13$46.02$47.81880,600——
2004-02-12$45.65$47.43725,300——
2004-02-11$45.51$47.281,540,800——
2004-02-10$45.95$47.74755,700——
2004-02-09$46.38$48.19461,700——
2004-02-06$46.02$47.81713,100——
2004-02-05$46.00$47.79828,400——
2004-02-04$45.59$47.37821,900——
2004-02-03$46.06$47.86935,000——
2004-02-02$46.30$48.11557,900——
2004-01-30$46.56$48.38832,800——
2004-01-29$47.15$48.991,371,100——
2004-01-28$47.12$48.961,876,900——
2004-01-27$45.60$47.381,354,700——
2004-01-26$45.97$47.761,686,400——
2004-01-23$45.40$47.174,281,000——
2004-01-22$46.07$47.873,456,800——
2004-01-21$49.30$51.221,504,700——
2004-01-20$49.00$50.911,270,300——
2004-01-16$48.38$50.272,391,700——
2004-01-15$48.35$50.245,050,800——
2004-01-14$51.43$53.441,520,300——
2004-01-13$51.29$53.291,099,800——
2004-01-12$51.18$53.183,340,800——
2004-01-09$48.22$50.10733,500——
2004-01-08$48.79$50.691,135,300——
2004-01-07$48.00$49.87619,100——
2004-01-06$48.53$50.42778,400——
2004-01-05$48.58$50.47930,600——
2004-01-02$48.50$50.39648,600——