RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
49.72
+0.28 (0.57%)
Mar 31, 2025, 4:00 PM EDT - Market closed

RadNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202548.3850.6047.0349.7249.720.57%953,476
Mar 28, 202550.6050.8148.4649.4449.44-2.43%812,412
Mar 27, 202550.6452.3149.8650.6750.67-0.10%823,399
Mar 26, 202550.6651.3450.1950.7250.720.04%515,266
Mar 25, 202551.9252.9650.4450.7050.70-2.18%603,976
Mar 24, 202549.5252.4049.5251.8351.835.24%567,724
Mar 21, 202549.1949.8948.0449.2549.25-0.93%1,320,014
Mar 20, 202549.9851.5349.6449.7149.71-1.97%1,147,472
Mar 19, 202547.8551.4647.5050.7150.714.66%1,232,177
Mar 18, 202548.3849.7347.7948.4548.45-1.16%1,545,637
Mar 17, 202546.4550.1846.1949.0249.025.33%1,451,121
Mar 14, 202546.7147.2446.0746.5446.541.35%1,140,338
Mar 13, 202547.4348.2445.8245.9245.92-2.79%761,593
Mar 12, 202549.5050.9447.2147.2447.24-4.06%872,057
Mar 11, 202548.3849.7748.1949.2449.242.46%1,158,110
Mar 10, 202549.0049.8947.0548.0648.06-4.47%1,031,435
Mar 7, 202551.2851.9848.2550.3150.31-2.46%1,116,149
Mar 6, 202552.0553.2850.7651.5851.58-2.84%856,615
Mar 5, 202552.2554.1751.5753.0953.092.43%1,169,535
Mar 4, 202549.4252.0449.1651.8351.831.93%1,180,854
Mar 3, 202555.2656.0449.8150.8550.85-8.33%1,437,891
Feb 28, 202550.0055.5146.5455.4755.47-3.70%3,039,559
Feb 27, 202559.0260.7857.4257.6057.60-2.92%805,935
Feb 26, 202559.7061.7659.1459.3359.33-0.57%602,092
Feb 25, 202560.2060.9658.6159.6759.67-0.81%956,005
Feb 24, 202559.6461.4258.0160.1660.161.16%760,899
Feb 21, 202563.6163.8558.9059.4759.47-5.11%1,024,783
Feb 20, 202564.0964.6662.0062.6762.67-2.55%828,352
Feb 19, 202561.1364.4160.2364.3164.314.64%790,457
Feb 18, 202561.8462.7061.3261.4661.460.21%482,486
Feb 14, 202562.8162.8661.2361.3361.33-1.90%379,367
Feb 13, 202562.8063.7159.3762.5262.520.76%853,808
Feb 12, 202560.7862.4560.7462.0562.050.44%470,487
Feb 11, 202561.6362.8561.3261.7861.78-0.91%376,679
Feb 10, 202563.1963.4361.7262.3562.35-0.67%426,871
Feb 7, 202564.4264.8962.4962.7762.77-2.47%625,543
Feb 6, 202567.3568.3463.9264.3664.36-4.44%702,083
Feb 5, 202567.3168.2666.9667.3567.350.30%431,846
Feb 4, 202566.6067.8065.8967.1567.150.83%533,396
Feb 3, 202563.9266.8962.9566.6066.601.73%581,989
Jan 31, 202568.0068.8265.3865.4765.47-3.69%662,690
Jan 30, 202568.0068.8566.8667.9867.981.21%794,945
Jan 29, 202565.6668.6365.5167.1767.171.87%1,370,913
Jan 28, 202563.2566.2462.3065.9465.944.17%912,139
Jan 27, 202562.9164.2762.2563.3063.30-1.22%899,954
Jan 24, 202564.4365.1563.0564.0864.08-1.34%885,799
Jan 23, 202563.2565.1361.9764.9564.951.91%1,228,639
Jan 22, 202559.7165.1859.6663.7363.735.88%1,898,195
Jan 21, 202560.2761.0059.1760.1960.190.55%818,934
Jan 17, 202561.6861.7759.2959.8659.86-1.68%827,735