The highest closing price for Radian (RDN) last month was $34.58, on May 16. It was up 8.9% for the month. The latest price is $34.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $33.87 | $34.12 | $33.59 | $33.90 | 1,478,400 |
May 29 2025 | $33.87 | $34.01 | $33.53 | $33.98 | 828,000 |
May 28 2025 | $33.94 | $33.98 | $33.70 | $33.76 | 954,900 |
May 27 2025 | $33.31 | $33.95 | $32.95 | $33.92 | 1,073,900 |
May 23 2025 | $32.79 | $33.20 | $32.77 | $33.03 | 895,900 |
May 22 2025 | $33.58 | $33.67 | $33.00 | $33.41 | 1,163,300 |
May 21 2025 | $33.77 | $33.89 | $32.78 | $32.83 | 1,071,800 |
May 20 2025 | $33.97 | $34.26 | $33.75 | $34.03 | 734,900 |
May 19 2025 | $34.39 | $34.39 | $33.99 | $34.13 | 902,400 |
May 16 2025 | $33.94 | $34.64 | $33.87 | $34.58 | 1,147,700 |
May 15 2025 | $33.46 | $33.82 | $33.29 | $33.79 | 735,500 |
May 14 2025 | $33.79 | $33.91 | $33.03 | $33.37 | 1,278,300 |
May 13 2025 | $33.88 | $33.99 | $33.60 | $33.77 | 836,200 |
May 12 2025 | $34.02 | $34.33 | $33.51 | $33.77 | 966,100 |
May 09 2025 | $33.88 | $33.88 | $33.17 | $33.28 | 961,700 |
May 08 2025 | $33.75 | $34.08 | $33.64 | $33.64 | 650,100 |
May 07 2025 | $33.43 | $33.87 | $33.33 | $33.57 | 837,100 |
May 06 2025 | $33.42 | $33.69 | $33.26 | $33.33 | 799,800 |
May 05 2025 | $33.36 | $33.83 | $33.22 | $33.64 | 1,056,000 |
May 02 2025 | $32.75 | $33.70 | $32.67 | $33.58 | 894,700 |
May 01 2025 | $31.14 | $32.58 | $29.10 | $32.32 | 1,556,800 |
Daily pricing data for Radian dates back to 10/30/1992, and may be incomplete.
