RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
82.91
-1.57 (-1.86%)
Nov 25, 2025, 4:00 PM EST - Market closed
RadNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 84.97 | 85.84 | 82.79 | 82.91 | 82.91 | -1.86% | 818,638 |
| Nov 24, 2025 | 83.00 | 84.68 | 82.36 | 84.48 | 84.48 | 1.78% | 859,151 |
| Nov 21, 2025 | 79.26 | 84.34 | 78.88 | 83.00 | 83.00 | 4.72% | 1,160,425 |
| Nov 20, 2025 | 81.44 | 83.14 | 79.03 | 79.26 | 79.26 | -1.28% | 864,127 |
| Nov 19, 2025 | 78.77 | 81.05 | 78.32 | 80.29 | 80.29 | 1.43% | 743,115 |
| Nov 18, 2025 | 76.70 | 80.11 | 75.49 | 79.16 | 79.16 | 2.75% | 827,504 |
| Nov 17, 2025 | 75.35 | 77.46 | 74.96 | 77.04 | 77.04 | 2.51% | 961,622 |
| Nov 14, 2025 | 73.43 | 76.79 | 72.00 | 75.15 | 75.15 | 2.30% | 1,003,387 |
| Nov 13, 2025 | 74.05 | 75.51 | 72.93 | 73.46 | 73.46 | -1.33% | 864,802 |
| Nov 12, 2025 | 78.45 | 79.97 | 74.35 | 74.45 | 74.45 | -5.16% | 1,388,110 |
| Nov 11, 2025 | 80.31 | 82.86 | 78.09 | 78.50 | 78.50 | -2.91% | 1,296,585 |
| Nov 10, 2025 | 77.13 | 84.64 | 72.59 | 80.85 | 80.85 | 3.24% | 1,574,973 |
| Nov 7, 2025 | 78.29 | 79.70 | 77.13 | 78.31 | 78.31 | -0.76% | 1,014,283 |
| Nov 6, 2025 | 77.91 | 79.77 | 76.88 | 78.91 | 78.91 | 1.00% | 734,077 |
| Nov 5, 2025 | 77.99 | 78.44 | 76.64 | 78.13 | 78.13 | -0.46% | 649,742 |
| Nov 4, 2025 | 77.38 | 79.25 | 76.65 | 78.49 | 78.49 | 0.86% | 673,145 |
| Nov 3, 2025 | 76.07 | 77.84 | 75.01 | 77.82 | 77.82 | 2.41% | 823,474 |
| Oct 31, 2025 | 75.93 | 77.25 | 75.47 | 75.99 | 75.99 | -0.14% | 639,426 |
| Oct 30, 2025 | 77.85 | 79.11 | 75.61 | 76.10 | 76.10 | -3.48% | 719,329 |
| Oct 29, 2025 | 79.01 | 80.68 | 78.00 | 78.84 | 78.84 | -0.33% | 677,200 |
| Oct 28, 2025 | 81.49 | 81.70 | 78.96 | 79.10 | 79.10 | -3.10% | 636,946 |
| Oct 27, 2025 | 83.39 | 83.88 | 81.10 | 81.63 | 81.63 | -2.13% | 904,904 |
| Oct 24, 2025 | 83.37 | 84.71 | 82.90 | 83.41 | 83.41 | 0.64% | 552,007 |
| Oct 23, 2025 | 80.33 | 83.72 | 80.19 | 82.88 | 82.88 | 2.79% | 734,466 |
| Oct 22, 2025 | 80.15 | 80.71 | 78.13 | 80.63 | 80.63 | 0.59% | 620,746 |
| Oct 21, 2025 | 78.66 | 80.98 | 78.50 | 80.16 | 80.16 | 2.19% | 809,369 |
| Oct 20, 2025 | 78.47 | 79.64 | 77.18 | 78.44 | 78.44 | 1.96% | 503,351 |
| Oct 17, 2025 | 76.69 | 78.00 | 76.39 | 76.93 | 76.93 | -0.59% | 443,184 |
| Oct 16, 2025 | 76.60 | 78.14 | 76.33 | 77.39 | 77.39 | 0.79% | 477,302 |
| Oct 15, 2025 | 74.60 | 77.06 | 74.23 | 76.78 | 76.78 | 4.02% | 529,693 |
| Oct 14, 2025 | 70.83 | 74.24 | 70.22 | 73.81 | 73.81 | 2.91% | 588,128 |
| Oct 13, 2025 | 71.06 | 72.04 | 70.15 | 71.72 | 71.72 | 1.59% | 362,691 |
| Oct 10, 2025 | 73.01 | 73.01 | 70.45 | 70.60 | 70.60 | -3.08% | 703,289 |
| Oct 9, 2025 | 75.75 | 75.82 | 72.62 | 72.84 | 72.84 | -4.26% | 611,976 |
| Oct 8, 2025 | 78.05 | 78.05 | 75.58 | 76.08 | 76.08 | -2.35% | 570,447 |
| Oct 7, 2025 | 78.55 | 79.44 | 76.97 | 77.91 | 77.91 | -0.49% | 665,440 |
| Oct 6, 2025 | 78.43 | 79.55 | 77.35 | 78.29 | 78.29 | 0.84% | 776,511 |
| Oct 3, 2025 | 78.50 | 79.68 | 77.45 | 77.64 | 77.64 | -0.88% | 600,570 |
| Oct 2, 2025 | 78.34 | 78.55 | 77.63 | 78.33 | 78.33 | 0.44% | 527,358 |
| Oct 1, 2025 | 75.62 | 78.05 | 75.27 | 77.99 | 77.99 | 2.34% | 569,665 |
| Sep 30, 2025 | 74.74 | 76.68 | 74.60 | 76.21 | 76.21 | 2.02% | 673,397 |
| Sep 29, 2025 | 76.20 | 76.60 | 74.48 | 74.70 | 74.70 | -1.59% | 523,780 |
| Sep 26, 2025 | 75.06 | 76.44 | 74.81 | 75.91 | 75.91 | 1.05% | 337,251 |
| Sep 25, 2025 | 75.17 | 75.65 | 74.10 | 75.12 | 75.12 | -0.56% | 462,164 |
| Sep 24, 2025 | 77.20 | 78.01 | 75.54 | 75.54 | 75.54 | -2.20% | 505,034 |
| Sep 23, 2025 | 75.43 | 77.59 | 75.43 | 77.24 | 77.24 | 2.12% | 420,786 |
| Sep 22, 2025 | 76.06 | 76.41 | 75.05 | 75.64 | 75.64 | -1.05% | 379,387 |
| Sep 19, 2025 | 77.28 | 77.28 | 75.12 | 76.44 | 76.44 | -0.18% | 1,308,254 |
| Sep 18, 2025 | 75.44 | 77.17 | 74.54 | 76.58 | 76.58 | 1.84% | 1,203,411 |
| Sep 17, 2025 | 74.75 | 77.37 | 74.64 | 75.20 | 75.20 | 1.12% | 844,749 |