Radian Group Inc. - Price History
Monthly price history for RDN (Radian Group Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 3.40%
Forward Dividend Yield: 2.87%
Payout Ratio: 25.32%
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 millionMarket Capitalization: 4.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%