RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
79.85
+0.76 (0.96%)
Nov 19, 2024, 4:00 PM EST - Market closed
RadNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 60.43 | 61.38 | 59.63 | 59.75 | 59.75 | 0.12% | 554,291 |
| Jul 30, 2024 | 60.99 | 61.50 | 59.54 | 59.68 | 59.68 | -2.12% | 411,642 |
| Jul 29, 2024 | 62.20 | 62.96 | 60.89 | 60.97 | 60.97 | -1.63% | 322,393 |
| Jul 26, 2024 | 63.06 | 63.55 | 61.48 | 61.98 | 61.98 | 0.02% | 573,104 |
| Jul 25, 2024 | 63.63 | 64.10 | 61.74 | 61.97 | 61.97 | -2.61% | 561,812 |
| Jul 24, 2024 | 64.73 | 65.18 | 63.43 | 63.63 | 63.63 | -2.18% | 489,192 |
| Jul 23, 2024 | 62.45 | 66.04 | 62.45 | 65.05 | 65.05 | 3.88% | 944,133 |
| Jul 22, 2024 | 62.96 | 64.29 | 62.28 | 62.62 | 62.62 | 1.00% | 596,161 |
| Jul 19, 2024 | 60.76 | 62.24 | 60.76 | 62.00 | 62.00 | 2.53% | 533,319 |
| Jul 18, 2024 | 62.01 | 63.92 | 59.75 | 60.47 | 60.47 | -2.98% | 645,625 |
| Jul 17, 2024 | 64.49 | 65.72 | 62.04 | 62.33 | 62.33 | -4.34% | 703,151 |
| Jul 16, 2024 | 63.43 | 65.21 | 63.31 | 65.16 | 65.16 | 3.94% | 697,665 |
| Jul 15, 2024 | 62.50 | 63.48 | 61.83 | 62.69 | 62.69 | 2.08% | 438,051 |
| Jul 12, 2024 | 60.00 | 62.52 | 59.84 | 61.41 | 61.41 | 2.62% | 633,879 |
| Jul 11, 2024 | 58.21 | 59.99 | 57.02 | 59.84 | 59.84 | 6.44% | 988,383 |
| Jul 10, 2024 | 57.15 | 57.40 | 55.90 | 56.22 | 56.22 | -0.83% | 444,102 |
| Jul 9, 2024 | 58.83 | 58.88 | 56.61 | 56.69 | 56.69 | -4.00% | 482,450 |
| Jul 8, 2024 | 60.00 | 60.32 | 58.95 | 59.05 | 59.05 | -0.97% | 273,453 |
| Jul 5, 2024 | 59.16 | 59.95 | 58.88 | 59.63 | 59.63 | 0.62% | 340,583 |
| Jul 3, 2024 | 59.50 | 59.82 | 58.75 | 59.26 | 59.26 | -0.45% | 209,031 |
| Jul 2, 2024 | 58.55 | 60.09 | 58.55 | 59.53 | 59.53 | 1.67% | 390,318 |
| Jul 1, 2024 | 58.85 | 59.41 | 57.83 | 58.55 | 58.55 | -0.63% | 357,888 |
| Jun 28, 2024 | 59.09 | 60.89 | 58.29 | 58.92 | 58.92 | 0.03% | 1,904,607 |