RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
69.06
-1.81 (-2.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 71.77 | 71.92 | 69.00 | 69.06 | 69.06 | -2.55% | 532,049 |
| 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 |
| Jun 27, 2024 | 58.19 | 58.94 | 57.70 | 58.90 | 58.90 | 1.34% | 359,936 |
| Jun 26, 2024 | 57.22 | 58.36 | 56.75 | 58.12 | 58.12 | 0.76% | 539,010 |
| Jun 25, 2024 | 57.88 | 58.12 | 57.11 | 57.68 | 57.68 | -0.69% | 642,461 |
| Jun 24, 2024 | 58.47 | 59.48 | 57.54 | 58.08 | 58.08 | -1.12% | 1,066,689 |
| Jun 21, 2024 | 57.58 | 58.97 | 55.82 | 58.74 | 58.74 | 2.55% | 1,602,341 |
| Jun 20, 2024 | 58.14 | 59.77 | 57.23 | 57.28 | 57.28 | -1.80% | 851,571 |
| Jun 18, 2024 | 58.33 | 59.83 | 58.22 | 58.33 | 58.33 | -0.29% | 981,281 |
| Jun 17, 2024 | 58.35 | 60.00 | 57.92 | 58.50 | 58.50 | 0.05% | 677,064 |
| Jun 14, 2024 | 58.24 | 58.89 | 57.34 | 58.47 | 58.47 | -0.48% | 382,646 |
| Jun 13, 2024 | 61.30 | 62.07 | 56.44 | 58.75 | 58.75 | -4.86% | 693,281 |
| Jun 12, 2024 | 62.04 | 64.06 | 61.50 | 61.75 | 61.75 | 1.01% | 671,670 |
| Jun 11, 2024 | 61.16 | 61.91 | 60.76 | 61.13 | 61.13 | -0.57% | 519,481 |
| Jun 10, 2024 | 60.70 | 61.83 | 60.06 | 61.48 | 61.48 | 0.38% | 658,258 |
| Jun 7, 2024 | 61.00 | 61.81 | 60.78 | 61.25 | 61.25 | 0.21% | 457,753 |
| Jun 6, 2024 | 61.05 | 62.12 | 60.78 | 61.12 | 61.12 | 0.11% | 424,983 |
| Jun 5, 2024 | 58.24 | 62.38 | 58.24 | 61.05 | 61.05 | 4.65% | 650,748 |
| Jun 4, 2024 | 58.48 | 59.27 | 58.22 | 58.34 | 58.34 | -0.90% | 369,287 |
| Jun 3, 2024 | 58.60 | 59.39 | 58.47 | 58.87 | 58.87 | 0.39% | 469,284 |
| May 31, 2024 | 58.97 | 59.19 | 57.86 | 58.64 | 58.64 | -0.39% | 500,996 |
| May 30, 2024 | 59.57 | 60.21 | 58.86 | 58.87 | 58.87 | -0.79% | 449,216 |
| May 29, 2024 | 58.50 | 59.83 | 57.24 | 59.34 | 59.34 | -0.12% | 364,185 |
| May 28, 2024 | 58.98 | 59.93 | 58.60 | 59.41 | 59.41 | 1.49% | 430,222 |
| May 24, 2024 | 57.40 | 58.60 | 57.04 | 58.54 | 58.54 | 1.54% | 432,970 |
| May 23, 2024 | 58.19 | 58.63 | 57.30 | 57.65 | 57.65 | -0.72% | 438,732 |
| May 22, 2024 | 58.25 | 58.77 | 58.02 | 58.07 | 58.07 | -0.27% | 359,611 |
| May 21, 2024 | 58.25 | 59.12 | 58.02 | 58.23 | 58.23 | -0.44% | 367,393 |
| May 20, 2024 | 57.41 | 58.55 | 57.01 | 58.49 | 58.49 | 1.81% | 276,321 |
| May 17, 2024 | 58.05 | 58.59 | 57.11 | 57.45 | 57.45 | -0.23% | 303,107 |
| May 16, 2024 | 58.27 | 58.52 | 57.25 | 57.58 | 57.58 | -1.13% | 380,199 |
| May 15, 2024 | 57.38 | 58.32 | 56.86 | 58.24 | 58.24 | 2.66% | 360,391 |
| May 14, 2024 | 55.72 | 56.78 | 55.72 | 56.73 | 56.73 | 1.81% | 355,778 |
| May 13, 2024 | 55.27 | 55.75 | 54.16 | 55.72 | 55.72 | 0.85% | 549,234 |
| May 10, 2024 | 53.82 | 55.54 | 53.11 | 55.25 | 55.25 | 3.14% | 639,283 |
| May 9, 2024 | 51.05 | 53.90 | 48.06 | 53.57 | 53.57 | 5.81% | 937,356 |
| May 8, 2024 | 52.06 | 52.10 | 50.07 | 50.63 | 50.63 | -3.51% | 733,009 |
| May 7, 2024 | 52.03 | 52.75 | 52.00 | 52.47 | 52.47 | 0.90% | 496,921 |
| May 6, 2024 | 51.55 | 52.59 | 51.46 | 52.00 | 52.00 | 1.56% | 529,841 |