Radian Group Inc. - Price History
Monthly price history for RDN (Radian Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $31.56 | $31.56 |
| April 2024 | $29.87 | $29.87 |
| March 2024 | $33.47 | $33.47 |
| February 2024 | $29.14 | $29.14 |
| January 2024 | $28.72 | $28.98 |
| December 2023 | $28.30 | $28.55 |
| November 2023 | $25.48 | $25.71 |
| October 2023 | $24.89 | $25.34 |
| September 2023 | $24.67 | $25.11 |
| August 2023 | $26.60 | $27.08 |
| July 2023 | $26.23 | $26.93 |
| June 2023 | $24.62 | $25.28 |
| May 2023 | $24.88 | $25.54 |
| April 2023 | $23.43 | $24.27 |
| March 2023 | $21.33 | $22.10 |
| February 2023 | $20.61 | $21.35 |
| January 2023 | $21.11 | $22.10 |
| December 2022 | $18.22 | $19.07 |
| November 2022 | $18.70 | $19.57 |
| October 2022 | $19.73 | $20.87 |
| September 2022 | $18.24 | $19.29 |
| August 2022 | $19.96 | $21.11 |
| July 2022 | $20.97 | $22.37 |
| June 2022 | $18.42 | $19.65 |
| May 2022 | $20.16 | $21.51 |
| April 2022 | $19.86 | $21.39 |
| March 2022 | $20.62 | $22.21 |
| February 2022 | $22.19 | $23.90 |
| January 2022 | $20.61 | $22.39 |
| December 2021 | $19.45 | $21.13 |
| November 2021 | $18.75 | $20.37 |
| October 2021 | $21.83 | $23.87 |
| September 2021 | $20.78 | $22.72 |
| August 2021 | $21.61 | $23.63 |
| July 2021 | $20.53 | $22.58 |
| June 2021 | $20.23 | $22.25 |
| May 2021 | $21.23 | $23.35 |
| April 2021 | $22.26 | $24.64 |
| March 2021 | $21.01 | $23.25 |
| February 2021 | $18.43 | $20.40 |
| January 2021 | $17.24 | $19.20 |
| December 2020 | $18.18 | $20.25 |
| November 2020 | $16.95 | $18.88 |
| October 2020 | $16.01 | $17.95 |
| September 2020 | $13.03 | $14.61 |
| August 2020 | $13.77 | $15.44 |
| July 2020 | $13.20 | $14.92 |
| June 2020 | $13.72 | $15.51 |
| May 2020 | $14.05 | $15.88 |
| April 2020 | $13.14 | $14.98 |
| March 2020 | $11.36 | $12.95 |
| February 2020 | $18.64 | $21.24 |
| January 2020 | $21.38 | $24.49 |
| December 2019 | $21.96 | $25.16 |
| November 2019 | $22.56 | $25.84 |
| October 2019 | $21.91 | $25.10 |
| September 2019 | $19.94 | $22.84 |
| August 2019 | $19.68 | $22.55 |
| July 2019 | $19.90 | $22.80 |
| June 2019 | $19.94 | $22.85 |
| May 2019 | $19.59 | $22.45 |
| April 2019 | $20.44 | $23.42 |
| March 2019 | $18.10 | $20.74 |
| February 2019 | $17.77 | $20.36 |
| January 2019 | $16.79 | $19.24 |
| December 2018 | $14.27 | $16.36 |
| November 2018 | $16.05 | $18.40 |
| October 2018 | $16.74 | $19.19 |
| September 2018 | $18.03 | $20.67 |
| August 2018 | $17.74 | $20.33 |
| July 2018 | $16.70 | $19.15 |
| June 2018 | $14.15 | $16.22 |
| May 2018 | $13.87 | $15.90 |
| April 2018 | $12.47 | $14.30 |
| March 2018 | $16.61 | $19.04 |
| February 2018 | $17.90 | $20.52 |
| January 2018 | $19.25 | $22.07 |
| December 2017 | $17.97 | $20.61 |
| November 2017 | $17.87 | $20.49 |
| October 2017 | $18.28 | $20.96 |
| September 2017 | $16.30 | $18.69 |
| August 2017 | $15.26 | $17.50 |
| July 2017 | $15.19 | $17.42 |
| June 2017 | $14.25 | $16.35 |
| May 2017 | $14 | $16.06 |
| April 2017 | $14.71 | $16.88 |
| March 2017 | $15.66 | $17.96 |
| February 2017 | $16.22 | $18.61 |
| January 2017 | $16.04 | $18.40 |
| December 2016 | $15.67 | $17.98 |
| November 2016 | $12.69 | $14.56 |
| October 2016 | $11.84 | $13.59 |
| September 2016 | $11.81 | $13.55 |
| August 2016 | $11.95 | $13.71 |
| July 2016 | $11.24 | $12.90 |
| June 2016 | $9.08 | $10.42 |
| May 2016 | $10.81 | $12.41 |
| April 2016 | $11.14 | $12.79 |
| March 2016 | $10.80 | $12.40 |
| February 2016 | $9.41 | $10.80 |
| January 2016 | $8.76 | $10.06 |
| December 2015 | $11.66 | $13.39 |
| November 2015 | $12.41 | $14.25 |
| October 2015 | $12.60 | $14.47 |
| September 2015 | $13.85 | $15.91 |
| August 2015 | $15.66 | $17.98 |
| July 2015 | $16.07 | $18.46 |
| June 2015 | $16.33 | $18.76 |
| May 2015 | $15.60 | $17.92 |
| April 2015 | $15.55 | $17.86 |
| March 2015 | $14.62 | $16.79 |
| February 2015 | $13.76 | $15.81 |
| January 2015 | $13.72 | $15.76 |
| December 2014 | $14.55 | $16.72 |
| November 2014 | $14.84 | $17.05 |
| October 2014 | $14.66 | $16.85 |
| September 2014 | $12.41 | $14.26 |
| August 2014 | $12.67 | $14.56 |
| July 2014 | $11.02 | $12.66 |
| June 2014 | $12.89 | $14.81 |
| May 2014 | $12.55 | $14.42 |
| April 2014 | $12.16 | $13.98 |
| March 2014 | $13.08 | $15.03 |
| February 2014 | $13.53 | $15.55 |
| January 2014 | $12.94 | $14.88 |
| December 2013 | $12.28 | $14.12 |
| November 2013 | $12.40 | $14.26 |
| October 2013 | $12.67 | $14.57 |
| September 2013 | $12.11 | $13.93 |
| August 2013 | $11.78 | $13.55 |
| July 2013 | $12.22 | $14.05 |
| June 2013 | $10.10 | $11.62 |
| May 2013 | $11.19 | $12.87 |
| April 2013 | $10.39 | $11.95 |
| March 2013 | $9.31 | $10.71 |
| February 2013 | $7.66 | $8.81 |
| January 2013 | $5.59 | $6.43 |
| December 2012 | $5.31 | $6.11 |
| November 2012 | $3.81 | $4.38 |
| October 2012 | $4.07 | $4.69 |
| September 2012 | $3.77 | $4.34 |
| August 2012 | $2.92 | $3.36 |
| July 2012 | $2.43 | $2.80 |
| June 2012 | $2.86 | $3.29 |
| May 2012 | $2.15 | $2.48 |
| April 2012 | $2.70 | $3.12 |
| March 2012 | $3.77 | $4.35 |
| February 2012 | $3.28 | $3.79 |
| January 2012 | $2.38 | $2.75 |
| December 2011 | $2.03 | $2.34 |
| November 2011 | $1.87 | $2.16 |
| October 2011 | $2.03 | $2.35 |
| September 2011 | $1.90 | $2.19 |
| August 2011 | $2.88 | $3.33 |
| July 2011 | $2.74 | $3.17 |
| June 2011 | $3.66 | $4.23 |
| May 2011 | $4.31 | $4.98 |
| April 2011 | $5.12 | $5.93 |
| March 2011 | $5.88 | $6.81 |
| February 2011 | $6.10 | $7.06 |
| January 2011 | $6.20 | $7.18 |
| December 2010 | $6.97 | $8.07 |
| November 2010 | $6.12 | $7.09 |
| October 2010 | $6.55 | $7.59 |
| September 2010 | $6.75 | $7.82 |
| August 2010 | $5.47 | $6.33 |
| July 2010 | $7.42 | $8.60 |
| June 2010 | $6.25 | $7.24 |
| May 2010 | $8.87 | $10.28 |
| April 2010 | $12.25 | $14.19 |
| March 2010 | $13.50 | $15.64 |
| February 2010 | $8.48 | $9.82 |
| January 2010 | $5.55 | $6.43 |
| December 2009 | $6.31 | $7.31 |
| November 2009 | $3.86 | $4.47 |
| October 2009 | $4.99 | $5.79 |
| September 2009 | $9.12 | $10.58 |
| August 2009 | $7.91 | $9.17 |
| July 2009 | $2.87 | $3.33 |
| June 2009 | $2.34 | $2.72 |
| May 2009 | $2.44 | $2.83 |
| April 2009 | $1.49 | $1.73 |
| March 2009 | $1.57 | $1.82 |
| February 2009 | $1.64 | $1.91 |
| January 2009 | $2.77 | $3.22 |
| December 2008 | $3.17 | $3.68 |
| November 2008 | $2.33 | $2.71 |
| October 2008 | $3.09 | $3.60 |
| September 2008 | $4.33 | $5.04 |
| August 2008 | $3.29 | $3.83 |
| July 2008 | $1.50 | $1.74 |
| June 2008 | $1.25 | $1.45 |
| May 2008 | $4.92 | $5.73 |
| April 2008 | $4.62 | $5.40 |
| March 2008 | $5.62 | $6.57 |
| February 2008 | $6.09 | $7.12 |
| January 2008 | $7.79 | $9.13 |
| December 2007 | $9.97 | $11.68 |
| November 2007 | $9.68 | $11.34 |
| October 2007 | $10.73 | $12.59 |
| September 2007 | $19.83 | $23.28 |
| August 2007 | $15.03 | $17.64 |
| July 2007 | $28.69 | $33.71 |
| June 2007 | $45.95 | $54 |
| May 2007 | $52.68 | $61.90 |
| April 2007 | $49.43 | $58.11 |
| March 2007 | $46.69 | $54.88 |
| February 2007 | $48.87 | $57.45 |
| January 2007 | $51.21 | $60.22 |
| December 2006 | $45.85 | $53.91 |
| November 2006 | $45.25 | $53.21 |
| October 2006 | $45.31 | $53.30 |
| September 2006 | $51.01 | $60 |
| August 2006 | $50.90 | $59.88 |
| July 2006 | $52.29 | $61.53 |
| June 2006 | $52.50 | $61.78 |
| May 2006 | $51.94 | $61.12 |
| April 2006 | $53.28 | $62.72 |
| March 2006 | $51.18 | $60.25 |
| February 2006 | $48.21 | $56.75 |
| January 2006 | $48.60 | $57.23 |
| December 2005 | $49.76 | $58.59 |
| November 2005 | $48.03 | $56.56 |
| October 2005 | $44.23 | $52.10 |
| September 2005 | $45.08 | $53.10 |
| August 2005 | $43.45 | $51.18 |
| July 2005 | $43.77 | $51.58 |
| June 2005 | $40.07 | $47.22 |
| May 2005 | $38.94 | $45.88 |
| April 2005 | $37.69 | $44.43 |
| March 2005 | $40.50 | $47.74 |
| February 2005 | $41 | $48.33 |
| January 2005 | $40.65 | $47.94 |
| December 2004 | $45.14 | $53.24 |
| November 2004 | $43.46 | $51.25 |
| October 2004 | $40.62 | $47.93 |
| September 2004 | $39.18 | $46.23 |
| August 2004 | $37.55 | $44.30 |
| July 2004 | $38.99 | $46.02 |
| June 2004 | $40.58 | $47.90 |
| May 2004 | $38.97 | $46 |
| April 2004 | $39.38 | $46.51 |
| March 2004 | $36.07 | $42.60 |
| February 2004 | $37 | $43.70 |
| January 2004 | $39.41 | $46.56 |
| December 2003 | $41.26 | $48.75 |
| November 2003 | $41.77 | $49.35 |
| October 2003 | $44.76 | $52.90 |
| September 2003 | $37.57 | $44.40 |
| August 2003 | $40.26 | $47.59 |
| July 2003 | $39.59 | $46.81 |
| June 2003 | $31 | $36.65 |
| May 2003 | $34.06 | $40.27 |
| April 2003 | $33.56 | $39.70 |
| March 2003 | $28.21 | $33.38 |
| February 2003 | $29.47 | $34.87 |
| January 2003 | $31.17 | $36.90 |
| December 2002 | $31.38 | $37.15 |
| November 2002 | $34.21 | $40.50 |
| October 2002 | $29.78 | $35.27 |
| September 2002 | $27.57 | $32.66 |
| August 2002 | $36.69 | $43.46 |
| July 2002 | $38.65 | $45.80 |
| June 2002 | $41.22 | $48.85 |
| May 2002 | $45.82 | $54.30 |
| April 2002 | $43.78 | $51.90 |
| March 2002 | $41.40 | $49.08 |
| February 2002 | $39.37 | $46.67 |
| January 2002 | $37.86 | $44.90 |
| December 2001 | $36.22 | $42.95 |
| November 2001 | $32.30 | $38.30 |
| October 2001 | $28.54 | $33.87 |
| September 2001 | $32.45 | $38.50 |
| August 2001 | $33.80 | $40.11 |
| July 2001 | $33.71 | $40.02 |
| June 2001 | $34.07 | $40.45 |
| May 2001 | $35.75 | $84.90 |
| April 2001 | $32.63 | $77.50 |
| March 2001 | $28.53 | $67.75 |
| February 2001 | $26.04 | $61.85 |
| January 2001 | $26.15 | $62.14 |
| December 2000 | $31.59 | $75.06 |
| November 2000 | $27.36 | $65 |
| October 2000 | $29.82 | $70.88 |
| September 2000 | $28.40 | $67.50 |
| August 2000 | $26.14 | $62.12 |
| July 2000 | $25.60 | $60.88 |
| June 2000 | $21.77 | $51.77 |
| May 2000 | $23.13 | $55 |
| April 2000 | $21.41 | $50.94 |
| March 2000 | $20.01 | $47.62 |
| February 2000 | $14.58 | $34.69 |
| January 2000 | $16.94 | $40.31 |
| December 1999 | $20.05 | $47.75 |
| November 1999 | $20.52 | $48.88 |
| October 1999 | $22.16 | $52.81 |
| September 1999 | $18.02 | $42.94 |
| August 1999 | $19.44 | $46.31 |
| July 1999 | $21.63 | $51.56 |
| June 1999 | $20.47 | $48.81 |
| May 1999 | $21.21 | $50.56 |
| April 1999 | $19.23 | $45.88 |
| March 1999 | $16.35 | $39 |
| February 1999 | $17.32 | $41.31 |
| January 1999 | $18.39 | $43.88 |
| December 1998 | $19.24 | $45.94 |
| November 1998 | $20.11 | $48 |
| October 1998 | $17.53 | $41.88 |
| September 1998 | $18.21 | $43.50 |
| August 1998 | $16.12 | $38.50 |
| July 1998 | $23.09 | $55.19 |
| June 1998 | $25.73 | $61.50 |
| May 1998 | $25.31 | $60.50 |
| April 1998 | $27 | $64.56 |
| March 1998 | $27.91 | $66.75 |
| February 1998 | $28.02 | $67 |
| January 1998 | $26.08 | $62.38 |
| December 1997 | $25.24 | $60.38 |
| November 1997 | $21.71 | $51.94 |
| October 1997 | $22.84 | $54.69 |
| September 1997 | $22.40 | $53.62 |
| August 1997 | $19.27 | $46.12 |
| July 1997 | $19.70 | $47.19 |
| June 1997 | $19.94 | $47.75 |
| May 1997 | $17.38 | $41.62 |
| April 1997 | $15.85 | $38 |
| March 1997 | $13.92 | $33.38 |
| February 1997 | $14.60 | $35 |
| January 1997 | $14.48 | $34.75 |
| December 1996 | $15.32 | $36.75 |
| November 1996 | $15.89 | $76.25 |
| October 1996 | $14.39 | $69.12 |
| September 1996 | $13.22 | $63.50 |
| August 1996 | $13.01 | $62.50 |
| July 1996 | $11.94 | $57.38 |
| June 1996 | $11.88 | $57.12 |
| May 1996 | $11.34 | $54.50 |
| April 1996 | $11.64 | $56 |
| March 1996 | $11.74 | $56.50 |
| February 1996 | $11.41 | $54.88 |
| January 1996 | $11.94 | $57.50 |
| December 1995 | $9.14 | $44 |
| November 1995 | $9.71 | $46.75 |
| October 1995 | $9.85 | $47.50 |
| September 1995 | $10.92 | $52.62 |
| August 1995 | $10.48 | $50.50 |
| July 1995 | $10.18 | $49.12 |
| June 1995 | $8.99 | $43.38 |
| May 1995 | $8.60 | $41.50 |
| April 1995 | $7.66 | $37 |
| March 1995 | $7.81 | $37.75 |
| February 1995 | $7.06 | $34.12 |
| January 1995 | $6.55 | $31.62 |
| December 1994 | $5.97 | $28.88 |
| November 1994 | $5.68 | $27.50 |
| October 1994 | $5.67 | $27.50 |
| September 1994 | $5.44 | $26.38 |
| August 1994 | $5.96 | $28.88 |
| July 1994 | $5.38 | $26.12 |
| June 1994 | $5.20 | $25.25 |
| May 1994 | $5.38 | $26.12 |
| April 1994 | $5.55 | $27 |
| March 1994 | $5.96 | $29 |
| February 1994 | $5.70 | $27.75 |
| January 1994 | $6.18 | $30.12 |
| December 1993 | $5.69 | $27.75 |
| November 1993 | $6.23 | $30.38 |
| October 1993 | $6.94 | $33.88 |
| September 1993 | $6.74 | $32.88 |
| August 1993 | $5.99 | $29.25 |
| July 1993 | $5.60 | $27.38 |
| June 1993 | $5.78 | $28.25 |
| May 1993 | $5.32 | $26 |
| April 1993 | $5.08 | $24.88 |
| March 1993 | $5.87 | $28.75 |
| February 1993 | $5.79 | $28.38 |
| January 1993 | $5.65 | $27.75 |
| December 1992 | $5.35 | $26.25 |
| November 1992 | $5.04 | $24.75 |
| October 1992 | $3.87 | $19 |
RDN
List: Challengers
Price: $31.56
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: 25.99%
Payout Ratio Range:
Dividend Per Share: 0.98 USD
Earnings Per Share: 3.77 USD
P/E Ratio: 7.39
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Volume: 910400
Ebitda: 676.0 millionMarket Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%