Radian Group Inc. - Price History

Monthly price history for RDN (Radian Group Inc.)

DateAdjusted priceReal price
March 2024 33.47 USD 33.47 USD
February 2024 29.14 USD 29.14 USD
January 2024 28.72 USD 28.98 USD
December 2023 28.30 USD 28.55 USD
November 2023 25.48 USD 25.71 USD
October 2023 24.89 USD 25.34 USD
September 2023 24.67 USD 25.11 USD
August 2023 26.60 USD 27.08 USD
July 2023 26.23 USD 26.93 USD
June 2023 24.62 USD 25.28 USD
May 2023 24.88 USD 25.54 USD
April 2023 23.43 USD 24.27 USD
March 2023 21.33 USD 22.10 USD
February 2023 20.61 USD 21.35 USD
January 2023 21.11 USD 22.10 USD
December 2022 18.22 USD 19.07 USD
November 2022 18.70 USD 19.57 USD
October 2022 19.73 USD 20.87 USD
September 2022 18.24 USD 19.29 USD
August 2022 19.96 USD 21.11 USD
July 2022 20.97 USD 22.37 USD
June 2022 18.42 USD 19.65 USD
May 2022 20.16 USD 21.51 USD
April 2022 19.86 USD 21.39 USD
March 2022 20.62 USD 22.21 USD
February 2022 22.19 USD 23.90 USD
January 2022 20.61 USD 22.39 USD
December 2021 19.45 USD 21.13 USD
November 2021 18.75 USD 20.37 USD
October 2021 21.83 USD 23.87 USD
September 2021 20.78 USD 22.72 USD
August 2021 21.61 USD 23.63 USD
July 2021 20.53 USD 22.58 USD
June 2021 20.23 USD 22.25 USD
May 2021 21.23 USD 23.35 USD
April 2021 22.26 USD 24.64 USD
March 2021 21.01 USD 23.25 USD
February 2021 18.43 USD 20.40 USD
January 2021 17.24 USD 19.20 USD
December 2020 18.19 USD 20.25 USD
November 2020 16.95 USD 18.88 USD
October 2020 16.01 USD 17.95 USD
September 2020 13.03 USD 14.61 USD
August 2020 13.77 USD 15.44 USD
July 2020 13.20 USD 14.92 USD
June 2020 13.72 USD 15.51 USD
May 2020 14.05 USD 15.88 USD
April 2020 13.15 USD 14.98 USD
March 2020 11.36 USD 12.95 USD
February 2020 18.64 USD 21.24 USD
January 2020 21.38 USD 24.49 USD
December 2019 21.96 USD 25.16 USD
November 2019 22.56 USD 25.84 USD
October 2019 21.91 USD 25.10 USD
September 2019 19.94 USD 22.84 USD
August 2019 19.68 USD 22.55 USD
July 2019 19.90 USD 22.80 USD
June 2019 19.94 USD 22.85 USD
May 2019 19.59 USD 22.45 USD
April 2019 20.44 USD 23.42 USD
March 2019 18.10 USD 20.74 USD
February 2019 17.77 USD 20.36 USD
January 2019 16.79 USD 19.24 USD
December 2018 14.27 USD 16.36 USD
November 2018 16.05 USD 18.40 USD
October 2018 16.74 USD 19.19 USD
September 2018 18.03 USD 20.67 USD
August 2018 17.74 USD 20.33 USD
July 2018 16.70 USD 19.15 USD
June 2018 14.15 USD 16.22 USD
May 2018 13.87 USD 15.90 USD
April 2018 12.47 USD 14.30 USD
March 2018 16.61 USD 19.04 USD
February 2018 17.90 USD 20.52 USD
January 2018 19.25 USD 22.07 USD
December 2017 17.97 USD 20.61 USD
November 2017 17.87 USD 20.49 USD
October 2017 18.28 USD 20.96 USD
September 2017 16.30 USD 18.69 USD
August 2017 15.26 USD 17.50 USD
July 2017 15.19 USD 17.42 USD
June 2017 14.25 USD 16.35 USD
May 2017 14.00 USD 16.06 USD
April 2017 14.71 USD 16.88 USD
March 2017 15.66 USD 17.96 USD
February 2017 16.22 USD 18.61 USD
January 2017 16.04 USD 18.40 USD
December 2016 15.67 USD 17.98 USD
November 2016 12.69 USD 14.56 USD
October 2016 11.84 USD 13.59 USD
September 2016 11.81 USD 13.55 USD
August 2016 11.95 USD 13.71 USD
July 2016 11.24 USD 12.90 USD
June 2016 9.08 USD 10.42 USD
May 2016 10.81 USD 12.41 USD
April 2016 11.14 USD 12.79 USD
March 2016 10.80 USD 12.40 USD
February 2016 9.41 USD 10.80 USD
January 2016 8.76 USD 10.06 USD
December 2015 11.66 USD 13.39 USD
November 2015 12.41 USD 14.25 USD
October 2015 12.60 USD 14.47 USD
September 2015 13.85 USD 15.91 USD
August 2015 15.66 USD 17.98 USD
July 2015 16.07 USD 18.46 USD
June 2015 16.33 USD 18.76 USD
May 2015 15.60 USD 17.92 USD
April 2015 15.55 USD 17.86 USD
March 2015 14.62 USD 16.79 USD
February 2015 13.76 USD 15.81 USD
January 2015 13.72 USD 15.76 USD
December 2014 14.55 USD 16.72 USD
November 2014 14.84 USD 17.05 USD
October 2014 14.66 USD 16.85 USD
September 2014 12.41 USD 14.26 USD
August 2014 12.67 USD 14.56 USD
July 2014 11.02 USD 12.66 USD
June 2014 12.89 USD 14.81 USD
May 2014 12.55 USD 14.42 USD
April 2014 12.16 USD 13.98 USD
March 2014 13.08 USD 15.03 USD
February 2014 13.53 USD 15.55 USD
January 2014 12.94 USD 14.88 USD
December 2013 12.28 USD 14.12 USD
November 2013 12.40 USD 14.26 USD
October 2013 12.67 USD 14.57 USD
September 2013 12.11 USD 13.93 USD
August 2013 11.78 USD 13.55 USD
July 2013 12.22 USD 14.05 USD
June 2013 10.10 USD 11.62 USD
May 2013 11.19 USD 12.87 USD
April 2013 10.39 USD 11.95 USD
March 2013 9.31 USD 10.71 USD
February 2013 7.66 USD 8.81 USD
January 2013 5.59 USD 6.43 USD
December 2012 5.31 USD 6.11 USD
November 2012 3.81 USD 4.38 USD
October 2012 4.07 USD 4.69 USD
September 2012 3.77 USD 4.34 USD
August 2012 2.92 USD 3.36 USD
July 2012 2.43 USD 2.80 USD
June 2012 2.86 USD 3.29 USD
May 2012 2.15 USD 2.48 USD
April 2012 2.71 USD 3.12 USD
March 2012 3.77 USD 4.35 USD
February 2012 3.29 USD 3.79 USD
January 2012 2.38 USD 2.75 USD
December 2011 2.03 USD 2.34 USD
November 2011 1.87 USD 2.16 USD
October 2011 2.03 USD 2.35 USD
September 2011 1.90 USD 2.19 USD
August 2011 2.88 USD 3.33 USD
July 2011 2.74 USD 3.17 USD
June 2011 3.66 USD 4.23 USD
May 2011 4.31 USD 4.98 USD
April 2011 5.12 USD 5.93 USD
March 2011 5.89 USD 6.81 USD
February 2011 6.10 USD 7.06 USD
January 2011 6.20 USD 7.18 USD
December 2010 6.97 USD 8.07 USD
November 2010 6.13 USD 7.09 USD
October 2010 6.55 USD 7.59 USD
September 2010 6.75 USD 7.82 USD
August 2010 5.47 USD 6.33 USD
July 2010 7.42 USD 8.60 USD
June 2010 6.25 USD 7.24 USD
May 2010 8.87 USD 10.28 USD
April 2010 12.25 USD 14.19 USD
March 2010 13.50 USD 15.64 USD
February 2010 8.48 USD 9.82 USD
January 2010 5.55 USD 6.43 USD
December 2009 6.31 USD 7.31 USD
November 2009 3.86 USD 4.47 USD
October 2009 4.99 USD 5.79 USD
September 2009 9.12 USD 10.58 USD
August 2009 7.91 USD 9.17 USD
July 2009 2.87 USD 3.33 USD
June 2009 2.35 USD 2.72 USD
May 2009 2.44 USD 2.83 USD
April 2009 1.49 USD 1.73 USD
March 2009 1.57 USD 1.82 USD
February 2009 1.65 USD 1.91 USD
January 2009 2.77 USD 3.22 USD
December 2008 3.17 USD 3.68 USD
November 2008 2.33 USD 2.71 USD
October 2008 3.09 USD 3.60 USD
September 2008 4.33 USD 5.04 USD
August 2008 3.29 USD 3.83 USD
July 2008 1.50 USD 1.74 USD
June 2008 1.25 USD 1.45 USD
May 2008 4.92 USD 5.73 USD
April 2008 4.62 USD 5.40 USD
March 2008 5.62 USD 6.57 USD
February 2008 6.09 USD 7.12 USD
January 2008 7.79 USD 9.13 USD
December 2007 9.97 USD 11.68 USD
November 2007 9.68 USD 11.34 USD
October 2007 10.73 USD 12.59 USD
September 2007 19.83 USD 23.28 USD
August 2007 15.03 USD 17.64 USD
July 2007 28.69 USD 33.71 USD
June 2007 45.95 USD 54.00 USD
May 2007 52.68 USD 61.90 USD
April 2007 49.43 USD 58.11 USD
March 2007 46.69 USD 54.88 USD
February 2007 48.87 USD 57.45 USD
January 2007 51.21 USD 60.22 USD
December 2006 45.85 USD 53.91 USD
November 2006 45.25 USD 53.21 USD
October 2006 45.31 USD 53.30 USD
September 2006 51.01 USD 60.00 USD
August 2006 50.90 USD 59.88 USD
July 2006 52.29 USD 61.53 USD
June 2006 52.50 USD 61.78 USD
May 2006 51.94 USD 61.12 USD
April 2006 53.28 USD 62.72 USD
March 2006 51.19 USD 60.25 USD
February 2006 48.21 USD 56.75 USD
January 2006 48.60 USD 57.23 USD
December 2005 49.76 USD 58.59 USD
November 2005 48.03 USD 56.56 USD
October 2005 44.23 USD 52.10 USD
September 2005 45.08 USD 53.10 USD
August 2005 43.45 USD 51.18 USD
July 2005 43.77 USD 51.58 USD
June 2005 40.07 USD 47.22 USD
May 2005 38.94 USD 45.88 USD
April 2005 37.69 USD 44.43 USD
March 2005 40.50 USD 47.74 USD
February 2005 41.00 USD 48.33 USD
January 2005 40.65 USD 47.94 USD
December 2004 45.14 USD 53.24 USD
November 2004 43.46 USD 51.25 USD
October 2004 40.62 USD 47.93 USD
September 2004 39.18 USD 46.23 USD
August 2004 37.55 USD 44.30 USD
July 2004 38.99 USD 46.02 USD
June 2004 40.58 USD 47.90 USD
May 2004 38.97 USD 46.00 USD
April 2004 39.39 USD 46.51 USD
March 2004 36.07 USD 42.60 USD
February 2004 37.01 USD 43.70 USD
January 2004 39.41 USD 46.56 USD
December 2003 41.26 USD 48.75 USD
November 2003 41.77 USD 49.35 USD
October 2003 44.76 USD 52.90 USD
September 2003 37.57 USD 44.40 USD
August 2003 40.27 USD 47.59 USD
July 2003 39.59 USD 46.81 USD
June 2003 31.00 USD 36.65 USD
May 2003 34.06 USD 40.27 USD
April 2003 33.56 USD 39.70 USD
March 2003 28.21 USD 33.38 USD
February 2003 29.47 USD 34.87 USD
January 2003 31.17 USD 36.90 USD
December 2002 31.38 USD 37.15 USD
November 2002 34.21 USD 40.50 USD
October 2002 29.78 USD 35.27 USD
September 2002 27.57 USD 32.66 USD
August 2002 36.69 USD 43.46 USD
July 2002 38.65 USD 45.80 USD
June 2002 41.22 USD 48.85 USD
May 2002 45.82 USD 54.30 USD
April 2002 43.78 USD 51.90 USD
March 2002 41.40 USD 49.08 USD
February 2002 39.37 USD 46.67 USD
January 2002 37.86 USD 44.90 USD
December 2001 36.22 USD 42.95 USD
November 2001 32.30 USD 38.30 USD
October 2001 28.54 USD 33.87 USD
September 2001 32.45 USD 38.50 USD
August 2001 33.80 USD 40.11 USD
July 2001 33.71 USD 40.02 USD
June 2001 34.07 USD 40.45 USD
May 2001 35.75 USD 84.90 USD
April 2001 32.63 USD 77.50 USD
March 2001 28.53 USD 67.75 USD
February 2001 26.04 USD 61.85 USD
January 2001 26.15 USD 62.14 USD
December 2000 31.59 USD 75.06 USD
November 2000 27.36 USD 65.00 USD
October 2000 29.82 USD 70.88 USD
September 2000 28.40 USD 67.50 USD
August 2000 26.14 USD 62.13 USD
July 2000 25.60 USD 60.88 USD
June 2000 21.76 USD 51.75 USD
May 2000 23.13 USD 55.00 USD
April 2000 21.41 USD 50.94 USD
March 2000 20.01 USD 47.63 USD
February 2000 14.58 USD 34.69 USD
January 2000 16.94 USD 40.31 USD
December 1999 20.05 USD 47.75 USD
November 1999 20.52 USD 48.88 USD
October 1999 22.16 USD 52.81 USD
September 1999 18.02 USD 42.94 USD
August 1999 19.44 USD 46.31 USD
July 1999 21.63 USD 51.56 USD
June 1999 20.47 USD 48.81 USD
May 1999 21.21 USD 50.56 USD
April 1999 19.23 USD 45.88 USD
March 1999 16.35 USD 39.00 USD
February 1999 17.32 USD 41.31 USD
January 1999 18.39 USD 43.88 USD
December 1998 19.24 USD 45.94 USD
November 1998 20.11 USD 48.00 USD
October 1998 17.53 USD 41.88 USD
September 1998 18.21 USD 43.50 USD
August 1998 16.12 USD 38.50 USD
July 1998 23.09 USD 55.19 USD
June 1998 25.73 USD 61.50 USD
May 1998 25.31 USD 60.50 USD
April 1998 27.00 USD 64.56 USD
March 1998 27.91 USD 66.75 USD
February 1998 28.02 USD 67.00 USD
January 1998 26.08 USD 62.38 USD
December 1997 25.24 USD 60.38 USD
November 1997 21.71 USD 51.94 USD
October 1997 22.85 USD 54.69 USD
September 1997 22.40 USD 53.63 USD
August 1997 19.27 USD 46.13 USD
July 1997 19.70 USD 47.19 USD
June 1997 19.94 USD 47.75 USD
May 1997 17.38 USD 41.63 USD
April 1997 15.85 USD 38.00 USD
March 1997 13.92 USD 33.38 USD
February 1997 14.60 USD 35.00 USD
January 1997 14.48 USD 34.75 USD
December 1996 15.32 USD 36.75 USD
November 1996 15.89 USD 76.25 USD
October 1996 14.39 USD 69.13 USD
September 1996 13.22 USD 63.50 USD
August 1996 13.01 USD 62.50 USD
July 1996 11.94 USD 57.38 USD
June 1996 11.88 USD 57.13 USD
May 1996 11.34 USD 54.50 USD
April 1996 11.64 USD 56.00 USD
March 1996 11.74 USD 56.50 USD
February 1996 11.41 USD 54.88 USD
January 1996 11.94 USD 57.50 USD
December 1995 9.14 USD 44.00 USD
November 1995 9.71 USD 46.75 USD
October 1995 9.85 USD 47.50 USD
September 1995 10.92 USD 52.63 USD
August 1995 10.48 USD 50.50 USD
July 1995 10.18 USD 49.13 USD
June 1995 8.99 USD 43.38 USD
May 1995 8.60 USD 41.50 USD
April 1995 7.66 USD 37.00 USD
March 1995 7.81 USD 37.75 USD
February 1995 7.06 USD 34.13 USD
January 1995 6.55 USD 31.63 USD
December 1994 5.97 USD 28.88 USD
November 1994 5.68 USD 27.50 USD
October 1994 5.67 USD 27.50 USD
September 1994 5.44 USD 26.38 USD
August 1994 5.96 USD 28.88 USD
July 1994 5.38 USD 26.13 USD
June 1994 5.20 USD 25.25 USD
May 1994 5.38 USD 26.13 USD
April 1994 5.55 USD 27.00 USD
March 1994 5.96 USD 29.00 USD
February 1994 5.70 USD 27.75 USD
January 1994 6.18 USD 30.13 USD
December 1993 5.69 USD 27.75 USD
November 1993 6.23 USD 30.38 USD
October 1993 6.94 USD 33.88 USD
September 1993 6.73 USD 32.88 USD
August 1993 5.99 USD 29.25 USD
July 1993 5.60 USD 27.38 USD
June 1993 5.78 USD 28.25 USD
May 1993 5.32 USD 26.00 USD
April 1993 5.08 USD 24.88 USD
March 1993 5.87 USD 28.75 USD
February 1993 5.79 USD 28.38 USD
January 1993 5.65 USD 27.75 USD
December 1992 5.35 USD 26.25 USD
November 1992 5.04 USD 24.75 USD
October 1992 3.87 USD 19.00 USD

RDN

List: Challengers

Price: 33.47USD

52 week price:
19.32
33.47

Dividend Yield: 3.40%

5-year range yield:
0.04%
4.18%

Forward Dividend Yield: 2.87%

Payout Ratio: 25.32%

Payout Ratio Range:
0.20%
28.87%

Dividend Per Share: 0.98 USD

Earnings Per Share: 3.87 USD

P/E Ratio: 7.39

Exchange: NYQ

Sector: Financial Services

Industry: Insurance - Specialty

Volume: 910400

Ebitda: 676.0 million

Market Capitalization: 4.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 32

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: