RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
72.70
+1.32 (1.85%)
At close: Dec 20, 2024, 4:00 PM
71.66
-1.04 (-1.43%)
After-hours: Dec 20, 2024, 4:50 PM EST
RadNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.30 | 72.85 | 70.15 | 72.70 | 72.70 | 1.85% | 1,254,656 |
| Dec 19, 2024 | 72.60 | 73.63 | 71.02 | 71.38 | 71.38 | -1.42% | 704,238 |
| Dec 18, 2024 | 76.90 | 77.25 | 71.80 | 72.41 | 72.41 | -5.37% | 793,833 |
| Dec 17, 2024 | 77.25 | 78.18 | 75.86 | 76.52 | 76.52 | -1.87% | 524,769 |
| Dec 16, 2024 | 78.53 | 79.45 | 76.78 | 77.98 | 77.98 | -0.46% | 464,943 |
| Dec 13, 2024 | 78.60 | 79.31 | 77.61 | 78.34 | 78.34 | -0.15% | 298,336 |
| Dec 12, 2024 | 80.32 | 81.47 | 78.12 | 78.46 | 78.46 | -2.64% | 414,348 |
| Dec 11, 2024 | 80.14 | 80.80 | 79.00 | 80.59 | 80.59 | 2.12% | 316,625 |
| Dec 10, 2024 | 79.60 | 80.49 | 78.45 | 78.92 | 78.92 | - | 673,534 |
| Dec 9, 2024 | 81.71 | 82.05 | 78.42 | 78.92 | 78.92 | -3.30% | 455,094 |
| Dec 6, 2024 | 80.21 | 82.39 | 79.71 | 81.61 | 81.61 | 3.09% | 554,303 |
| Dec 5, 2024 | 79.95 | 80.23 | 78.11 | 79.16 | 79.16 | -2.10% | 534,685 |
| Dec 4, 2024 | 81.29 | 82.01 | 80.16 | 80.86 | 80.86 | 0.27% | 324,180 |
| Dec 3, 2024 | 82.17 | 83.90 | 80.34 | 80.64 | 80.64 | -2.67% | 408,007 |
| Dec 2, 2024 | 82.95 | 84.06 | 81.96 | 82.85 | 82.85 | 1.33% | 390,425 |
| Nov 29, 2024 | 84.24 | 85.42 | 81.66 | 81.76 | 81.76 | -0.88% | 425,108 |
| Nov 27, 2024 | 82.50 | 84.01 | 81.51 | 82.49 | 82.49 | 1.28% | 409,534 |
| Nov 26, 2024 | 80.92 | 82.10 | 80.27 | 81.45 | 81.45 | -0.02% | 363,753 |
| Nov 25, 2024 | 82.98 | 83.82 | 80.66 | 81.47 | 81.47 | -0.69% | 604,433 |
| Nov 22, 2024 | 81.80 | 82.61 | 80.88 | 82.04 | 82.04 | 0.91% | 447,365 |
| Nov 21, 2024 | 82.80 | 83.00 | 81.15 | 81.30 | 81.30 | -1.05% | 315,559 |
| Nov 20, 2024 | 79.85 | 82.19 | 79.66 | 82.16 | 82.16 | 2.89% | 558,765 |
| Nov 19, 2024 | 78.12 | 80.36 | 77.34 | 79.85 | 79.85 | 0.96% | 458,110 |
| Nov 18, 2024 | 79.75 | 80.46 | 78.48 | 79.09 | 79.09 | -0.62% | 377,576 |
| Nov 15, 2024 | 81.62 | 81.62 | 78.60 | 79.58 | 79.58 | -1.83% | 313,333 |
| Nov 14, 2024 | 83.01 | 83.30 | 80.94 | 81.06 | 81.06 | -1.82% | 714,385 |
| Nov 13, 2024 | 84.98 | 85.85 | 81.54 | 82.56 | 82.56 | -1.23% | 509,579 |
| Nov 12, 2024 | 87.05 | 87.87 | 81.31 | 83.59 | 83.59 | -3.23% | 936,177 |
| Nov 11, 2024 | 88.00 | 93.65 | 84.56 | 86.38 | 86.38 | 19.10% | 2,676,629 |
| Nov 8, 2024 | 71.56 | 72.69 | 70.67 | 72.53 | 72.53 | 1.58% | 838,939 |
| Nov 7, 2024 | 69.96 | 72.44 | 69.88 | 71.40 | 71.40 | 2.22% | 646,398 |
| Nov 6, 2024 | 69.37 | 70.00 | 67.63 | 69.85 | 69.85 | 2.65% | 718,199 |
| Nov 5, 2024 | 67.75 | 68.30 | 67.23 | 68.05 | 68.05 | 0.09% | 331,384 |
| Nov 4, 2024 | 65.79 | 68.68 | 65.79 | 67.99 | 67.99 | 2.18% | 525,361 |
| Nov 1, 2024 | 65.23 | 67.03 | 65.23 | 66.54 | 66.54 | 2.31% | 377,405 |
| Oct 31, 2024 | 66.60 | 67.25 | 64.64 | 65.04 | 65.04 | -2.58% | 473,864 |
| Oct 30, 2024 | 67.18 | 68.04 | 66.51 | 66.76 | 66.76 | -1.39% | 286,317 |
| Oct 29, 2024 | 66.47 | 68.04 | 66.47 | 67.70 | 67.70 | 0.91% | 375,017 |
| Oct 28, 2024 | 67.39 | 68.08 | 66.81 | 67.09 | 67.09 | 1.08% | 278,766 |
| Oct 25, 2024 | 67.11 | 67.20 | 65.44 | 66.37 | 66.37 | 0.20% | 304,510 |
| Oct 24, 2024 | 67.85 | 68.66 | 65.57 | 66.24 | 66.24 | -2.03% | 502,870 |
| Oct 23, 2024 | 67.33 | 68.17 | 66.44 | 67.61 | 67.61 | 0.03% | 268,812 |
| Oct 22, 2024 | 66.75 | 67.91 | 66.60 | 67.59 | 67.59 | 0.93% | 264,299 |
| Oct 21, 2024 | 68.04 | 68.64 | 66.86 | 66.97 | 66.97 | -1.75% | 333,278 |
| Oct 18, 2024 | 68.34 | 69.60 | 67.31 | 68.16 | 68.16 | -0.29% | 447,668 |
| Oct 17, 2024 | 70.76 | 70.89 | 68.14 | 68.36 | 68.36 | -2.87% | 402,721 |
| Oct 16, 2024 | 71.33 | 72.18 | 69.75 | 70.38 | 70.38 | -0.54% | 612,383 |
| Oct 15, 2024 | 69.96 | 72.12 | 69.91 | 70.76 | 70.76 | 0.20% | 482,594 |
| Oct 14, 2024 | 68.77 | 71.85 | 68.77 | 70.62 | 70.62 | 2.97% | 527,541 |
| Oct 11, 2024 | 65.04 | 69.08 | 65.04 | 68.58 | 68.58 | 5.52% | 668,645 |
| Oct 10, 2024 | 64.82 | 65.86 | 63.73 | 64.99 | 64.99 | -2.09% | 606,627 |
| Oct 9, 2024 | 67.20 | 68.01 | 66.37 | 66.38 | 66.38 | -1.48% | 411,076 |
| Oct 8, 2024 | 67.25 | 68.16 | 66.70 | 67.38 | 67.38 | 0.63% | 315,006 |
| Oct 7, 2024 | 68.41 | 68.58 | 66.25 | 66.96 | 66.96 | -2.49% | 407,844 |
| Oct 4, 2024 | 68.79 | 68.96 | 67.07 | 68.67 | 68.67 | 1.48% | 560,367 |
| Oct 3, 2024 | 68.92 | 68.95 | 67.19 | 67.67 | 67.67 | -2.27% | 282,068 |
| Oct 2, 2024 | 67.77 | 70.13 | 67.40 | 69.24 | 69.24 | 1.51% | 377,395 |
| Oct 1, 2024 | 69.08 | 69.11 | 67.57 | 68.21 | 68.21 | -1.70% | 369,851 |
| Sep 30, 2024 | 69.51 | 70.60 | 68.85 | 69.39 | 69.39 | 0.09% | 545,738 |
| Sep 27, 2024 | 69.12 | 70.09 | 68.63 | 69.33 | 69.33 | 0.39% | 611,670 |
| Sep 26, 2024 | 71.77 | 71.92 | 69.00 | 69.06 | 69.06 | -2.55% | 532,053 |
| Sep 25, 2024 | 70.15 | 71.08 | 69.64 | 70.87 | 70.87 | 1.49% | 529,086 |
| Sep 24, 2024 | 70.73 | 70.81 | 69.07 | 69.83 | 69.83 | -1.79% | 773,745 |
| Sep 23, 2024 | 70.00 | 71.80 | 69.48 | 71.10 | 71.10 | 2.54% | 835,280 |
| Sep 20, 2024 | 69.77 | 70.00 | 68.36 | 69.34 | 69.34 | -0.43% | 1,493,718 |
| Sep 19, 2024 | 69.32 | 70.37 | 68.50 | 69.64 | 69.64 | 3.77% | 869,666 |
| Sep 18, 2024 | 66.34 | 68.94 | 65.24 | 67.11 | 67.11 | 0.45% | 807,127 |
| Sep 17, 2024 | 66.58 | 68.59 | 66.29 | 66.81 | 66.81 | 1.20% | 659,839 |
| Sep 16, 2024 | 68.17 | 69.21 | 65.94 | 66.02 | 66.02 | -2.61% | 688,168 |
| Sep 13, 2024 | 68.00 | 69.60 | 67.38 | 67.79 | 67.79 | 0.83% | 597,190 |
| Sep 12, 2024 | 62.70 | 67.97 | 62.51 | 67.23 | 67.23 | 7.91% | 983,298 |
| Sep 11, 2024 | 60.00 | 62.63 | 59.54 | 62.30 | 62.30 | 3.25% | 402,461 |
| Sep 10, 2024 | 61.20 | 61.76 | 59.30 | 60.34 | 60.34 | -0.84% | 468,536 |
| Sep 9, 2024 | 62.68 | 62.94 | 58.88 | 60.85 | 60.85 | -2.50% | 838,187 |
| Sep 6, 2024 | 65.79 | 67.93 | 60.00 | 62.41 | 62.41 | -1.23% | 835,151 |
| Sep 5, 2024 | 62.67 | 63.25 | 61.27 | 63.19 | 63.19 | 0.77% | 439,574 |
| Sep 4, 2024 | 61.50 | 63.26 | 60.71 | 62.71 | 62.71 | 0.92% | 343,269 |
| Sep 3, 2024 | 65.23 | 66.05 | 61.55 | 62.14 | 62.14 | -6.26% | 858,947 |
| Aug 30, 2024 | 65.00 | 66.44 | 64.67 | 66.29 | 66.29 | 2.47% | 445,307 |
| Aug 29, 2024 | 66.13 | 66.57 | 64.39 | 64.69 | 64.69 | -1.37% | 288,550 |
| Aug 28, 2024 | 64.20 | 66.25 | 63.82 | 65.59 | 65.59 | 1.99% | 472,330 |
| Aug 27, 2024 | 64.81 | 65.17 | 64.24 | 64.31 | 64.31 | -1.29% | 313,578 |
| Aug 26, 2024 | 65.11 | 65.50 | 64.60 | 65.15 | 65.15 | 0.23% | 314,425 |
| Aug 23, 2024 | 63.51 | 65.46 | 63.51 | 65.00 | 65.00 | 1.44% | 497,334 |
| Aug 22, 2024 | 63.63 | 64.18 | 63.20 | 64.08 | 64.08 | 1.49% | 306,979 |
| Aug 21, 2024 | 62.61 | 63.79 | 61.43 | 63.14 | 63.14 | 1.43% | 515,391 |
| Aug 20, 2024 | 63.85 | 64.18 | 61.63 | 62.25 | 62.25 | -2.60% | 343,471 |
| Aug 19, 2024 | 64.57 | 64.79 | 62.24 | 63.91 | 63.91 | -0.76% | 634,777 |
| Aug 16, 2024 | 63.74 | 65.16 | 63.15 | 64.40 | 64.40 | 1.50% | 416,814 |
| Aug 15, 2024 | 63.10 | 64.08 | 61.98 | 63.45 | 63.45 | 1.33% | 331,256 |
| Aug 14, 2024 | 63.00 | 63.28 | 61.27 | 62.62 | 62.62 | -1.01% | 521,910 |
| Aug 13, 2024 | 62.76 | 64.10 | 62.05 | 63.26 | 63.26 | 2.68% | 459,276 |
| Aug 12, 2024 | 62.73 | 62.75 | 58.86 | 61.61 | 61.61 | -1.94% | 491,672 |
| Aug 9, 2024 | 61.68 | 63.77 | 61.55 | 62.83 | 62.83 | 1.88% | 616,942 |
| Aug 8, 2024 | 57.76 | 62.04 | 54.47 | 61.67 | 61.67 | 8.40% | 849,996 |
| Aug 7, 2024 | 59.75 | 59.98 | 56.69 | 56.89 | 56.89 | -4.31% | 613,679 |
| Aug 6, 2024 | 55.92 | 60.11 | 55.55 | 59.45 | 59.45 | 7.54% | 953,491 |
| Aug 5, 2024 | 50.49 | 55.47 | 50.00 | 55.28 | 55.28 | -0.11% | 1,025,043 |
| Aug 2, 2024 | 55.69 | 56.64 | 54.21 | 55.34 | 55.34 | -4.62% | 704,935 |
| Aug 1, 2024 | 59.99 | 60.00 | 57.73 | 58.02 | 58.02 | -2.90% | 770,035 |