RadNet, Inc. (BIT:1RDNT)
Italy · Delayed Price · Currency is EUR 47.80
-1.80 (-3.63%)
At close: Jul 31, 2025
RadNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -5.58% | - |
| Aug 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| Aug 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.99% | - |
| Aug 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Jul 31, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Jul 30, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jul 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jul 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.34% | - |
| Jul 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Jul 24, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Jul 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Jul 22, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Jul 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Jul 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.65% | - |
| Jul 16, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Jul 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Jul 14, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Jul 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Jul 10, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Jul 9, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Jul 8, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Jul 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| Jul 4, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jul 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jul 2, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Jul 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Jun 30, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Jun 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Jun 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Jun 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Jun 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.28% | - |
| Jun 23, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Jun 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | - |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Jun 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Jun 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Jun 13, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Jun 12, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Jun 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jun 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jun 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jun 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jun 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jun 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jun 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jun 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| May 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |