RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
50.35
-0.10 (-0.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RadNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.04 | 50.75 | 49.70 | 50.26 | 50.26 | -0.38% | 581,808 |
| Apr 24, 2025 | 49.53 | 51.22 | 48.74 | 50.45 | 50.45 | 2.94% | 549,886 |
| Apr 23, 2025 | 49.99 | 51.39 | 48.73 | 49.01 | 49.01 | 1.72% | 575,792 |
| Apr 22, 2025 | 48.02 | 48.85 | 47.21 | 48.18 | 48.18 | 1.73% | 559,257 |
| Apr 21, 2025 | 49.42 | 49.51 | 46.76 | 47.36 | 47.36 | -4.86% | 625,736 |
| Apr 17, 2025 | 50.26 | 50.68 | 49.03 | 49.78 | 49.78 | -1.46% | 704,459 |
| Apr 16, 2025 | 49.92 | 51.80 | 49.16 | 50.52 | 50.52 | -4.82% | 1,665,903 |
| Apr 15, 2025 | 53.59 | 54.64 | 52.35 | 53.08 | 53.08 | -0.52% | 445,258 |
| Apr 14, 2025 | 54.61 | 54.99 | 52.67 | 53.36 | 53.36 | -0.09% | 414,537 |
| Apr 11, 2025 | 52.75 | 53.58 | 51.44 | 53.41 | 53.41 | 0.77% | 682,396 |
| Apr 10, 2025 | 51.75 | 54.13 | 51.27 | 53.00 | 53.00 | -1.10% | 1,118,301 |
| Apr 9, 2025 | 47.03 | 54.35 | 47.03 | 53.59 | 53.59 | 11.88% | 1,253,775 |
| Apr 8, 2025 | 51.43 | 51.86 | 47.27 | 47.90 | 47.90 | -2.82% | 1,025,490 |
| Apr 7, 2025 | 47.48 | 51.29 | 45.00 | 49.29 | 49.29 | 1.21% | 1,333,454 |
| Apr 4, 2025 | 47.86 | 49.61 | 46.21 | 48.70 | 48.70 | -1.64% | 1,157,550 |
| Apr 3, 2025 | 49.40 | 50.92 | 48.39 | 49.51 | 49.51 | -5.71% | 778,245 |
| Apr 2, 2025 | 49.65 | 52.58 | 48.85 | 52.51 | 52.51 | 3.73% | 847,984 |
| Apr 1, 2025 | 49.60 | 51.60 | 48.71 | 50.62 | 50.62 | 1.81% | 824,554 |
| Mar 31, 2025 | 48.38 | 50.60 | 47.03 | 49.72 | 49.72 | 0.57% | 953,476 |
| Mar 28, 2025 | 50.60 | 50.81 | 48.46 | 49.44 | 49.44 | -2.43% | 812,412 |
| Mar 27, 2025 | 50.64 | 52.31 | 49.86 | 50.67 | 50.67 | -0.10% | 823,399 |
| Mar 26, 2025 | 50.66 | 51.34 | 50.19 | 50.72 | 50.72 | 0.04% | 515,266 |
| Mar 25, 2025 | 51.92 | 52.96 | 50.44 | 50.70 | 50.70 | -2.18% | 603,976 |
| Mar 24, 2025 | 49.52 | 52.40 | 49.52 | 51.83 | 51.83 | 5.24% | 567,724 |
| Mar 21, 2025 | 49.19 | 49.89 | 48.04 | 49.25 | 49.25 | -0.93% | 1,320,014 |
| Mar 20, 2025 | 49.98 | 51.53 | 49.64 | 49.71 | 49.71 | -1.97% | 1,147,472 |
| Mar 19, 2025 | 47.85 | 51.46 | 47.50 | 50.71 | 50.71 | 4.66% | 1,232,177 |
| Mar 18, 2025 | 48.38 | 49.73 | 47.79 | 48.45 | 48.45 | -1.16% | 1,545,637 |
| Mar 17, 2025 | 46.45 | 50.18 | 46.19 | 49.02 | 49.02 | 5.33% | 1,451,121 |
| Mar 14, 2025 | 46.71 | 47.24 | 46.07 | 46.54 | 46.54 | 1.35% | 1,140,338 |
| Mar 13, 2025 | 47.43 | 48.24 | 45.82 | 45.92 | 45.92 | -2.79% | 761,593 |
| Mar 12, 2025 | 49.50 | 50.94 | 47.21 | 47.24 | 47.24 | -4.06% | 872,057 |
| Mar 11, 2025 | 48.38 | 49.77 | 48.19 | 49.24 | 49.24 | 2.46% | 1,158,110 |
| Mar 10, 2025 | 49.00 | 49.89 | 47.05 | 48.06 | 48.06 | -4.47% | 1,031,435 |
| Mar 7, 2025 | 51.28 | 51.98 | 48.25 | 50.31 | 50.31 | -2.46% | 1,116,149 |
| Mar 6, 2025 | 52.05 | 53.28 | 50.76 | 51.58 | 51.58 | -2.84% | 856,615 |
| Mar 5, 2025 | 52.25 | 54.17 | 51.57 | 53.09 | 53.09 | 2.43% | 1,169,535 |
| Mar 4, 2025 | 49.42 | 52.04 | 49.16 | 51.83 | 51.83 | 1.93% | 1,180,854 |
| Mar 3, 2025 | 55.26 | 56.04 | 49.81 | 50.85 | 50.85 | -8.33% | 1,437,891 |
| Feb 28, 2025 | 50.00 | 55.51 | 46.54 | 55.47 | 55.47 | -3.70% | 3,039,559 |
| Feb 27, 2025 | 59.02 | 60.78 | 57.42 | 57.60 | 57.60 | -2.92% | 805,935 |
| Feb 26, 2025 | 59.70 | 61.76 | 59.14 | 59.33 | 59.33 | -0.57% | 602,092 |
| Feb 25, 2025 | 60.20 | 60.96 | 58.61 | 59.67 | 59.67 | -0.81% | 956,005 |
| Feb 24, 2025 | 59.64 | 61.42 | 58.01 | 60.16 | 60.16 | 1.16% | 760,899 |
| Feb 21, 2025 | 63.61 | 63.85 | 58.90 | 59.47 | 59.47 | -5.11% | 1,024,783 |
| Feb 20, 2025 | 64.09 | 64.66 | 62.00 | 62.67 | 62.67 | -2.55% | 828,352 |
| Feb 19, 2025 | 61.13 | 64.41 | 60.23 | 64.31 | 64.31 | 4.64% | 790,457 |
| Feb 18, 2025 | 61.84 | 62.70 | 61.32 | 61.46 | 61.46 | 0.21% | 482,486 |
| Feb 14, 2025 | 62.81 | 62.86 | 61.23 | 61.33 | 61.33 | -1.90% | 379,367 |
| Feb 13, 2025 | 62.80 | 63.71 | 59.37 | 62.52 | 62.52 | 0.76% | 853,808 |