RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
75.20
+0.83 (1.12%)
At close: Sep 17, 2025, 4:00 PM EDT
76.00
+0.80 (1.06%)
After-hours: Sep 17, 2025, 4:59 PM EDT
RadNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.75 | 77.37 | 74.64 | 75.20 | 75.20 | 1.12% | 844,649 |
| Sep 16, 2025 | 74.00 | 75.46 | 73.20 | 74.37 | 74.37 | -0.83% | 1,200,909 |
| Sep 15, 2025 | 73.92 | 75.87 | 73.39 | 74.99 | 74.99 | 1.32% | 985,713 |
| Sep 12, 2025 | 73.72 | 74.16 | 72.40 | 74.01 | 74.01 | 0.38% | 678,494 |
| Sep 11, 2025 | 71.33 | 74.32 | 71.28 | 73.73 | 73.73 | 3.38% | 575,232 |
| Sep 10, 2025 | 72.87 | 73.39 | 71.04 | 71.32 | 71.32 | -2.41% | 483,412 |
| Sep 9, 2025 | 71.92 | 73.08 | 71.01 | 73.08 | 73.08 | 1.51% | 390,325 |
| Sep 8, 2025 | 71.79 | 72.25 | 70.22 | 71.99 | 71.99 | 0.81% | 561,248 |
| Sep 5, 2025 | 72.29 | 73.08 | 71.26 | 71.41 | 71.41 | -1.23% | 467,531 |
| Sep 4, 2025 | 70.88 | 72.62 | 70.08 | 72.30 | 72.30 | 1.90% | 665,238 |
| Sep 3, 2025 | 71.44 | 71.44 | 70.08 | 70.95 | 70.95 | 0.91% | 392,755 |
| Sep 2, 2025 | 70.95 | 71.58 | 69.79 | 70.31 | 70.31 | -2.02% | 478,730 |
| Aug 29, 2025 | 71.79 | 72.35 | 71.06 | 71.76 | 71.76 | -0.04% | 627,726 |
| Aug 28, 2025 | 71.47 | 71.89 | 70.75 | 71.79 | 71.79 | 0.70% | 523,723 |
| Aug 27, 2025 | 70.44 | 71.64 | 70.28 | 71.29 | 71.29 | 1.02% | 503,846 |
| Aug 26, 2025 | 69.34 | 70.93 | 69.30 | 70.57 | 70.57 | 1.41% | 583,579 |
| Aug 25, 2025 | 69.94 | 70.59 | 69.28 | 69.59 | 69.59 | -0.73% | 1,019,934 |
| Aug 22, 2025 | 68.40 | 71.11 | 68.19 | 70.10 | 70.10 | 2.17% | 700,968 |
| Aug 21, 2025 | 68.57 | 69.42 | 67.93 | 68.61 | 68.61 | -0.04% | 618,989 |
| Aug 20, 2025 | 67.93 | 68.70 | 66.68 | 68.64 | 68.64 | 1.05% | 832,657 |
| Aug 19, 2025 | 66.29 | 67.97 | 66.24 | 67.93 | 67.93 | 2.47% | 841,163 |
| Aug 18, 2025 | 67.86 | 68.75 | 65.96 | 66.29 | 66.29 | -1.72% | 777,970 |
| Aug 15, 2025 | 68.97 | 69.14 | 67.43 | 67.45 | 67.45 | -1.89% | 1,388,193 |
| Aug 14, 2025 | 67.82 | 68.98 | 67.17 | 68.75 | 68.75 | 0.50% | 1,052,395 |
| Aug 13, 2025 | 64.45 | 68.85 | 64.45 | 68.41 | 68.41 | 7.56% | 1,945,832 |
| Aug 12, 2025 | 62.40 | 65.40 | 62.25 | 63.60 | 63.60 | 2.58% | 1,421,935 |
| Aug 11, 2025 | 57.81 | 65.50 | 57.20 | 62.00 | 62.00 | 16.19% | 3,624,113 |
| Aug 8, 2025 | 53.12 | 54.11 | 52.60 | 53.36 | 53.36 | 1.58% | 1,553,524 |
| Aug 7, 2025 | 54.47 | 54.57 | 50.76 | 52.53 | 52.53 | -0.81% | 1,055,310 |
| Aug 6, 2025 | 55.10 | 55.31 | 52.72 | 52.96 | 52.96 | -4.51% | 752,230 |
| Aug 5, 2025 | 55.67 | 56.59 | 55.35 | 55.46 | 55.46 | -0.56% | 782,207 |
| Aug 4, 2025 | 54.87 | 56.00 | 54.71 | 55.77 | 55.77 | 1.97% | 372,581 |
| Aug 1, 2025 | 53.81 | 55.07 | 53.00 | 54.69 | 54.69 | -0.07% | 574,717 |
| Jul 31, 2025 | 55.78 | 55.87 | 54.40 | 54.73 | 54.73 | -3.46% | 564,078 |
| Jul 30, 2025 | 56.71 | 58.15 | 55.67 | 56.69 | 56.69 | 0.27% | 1,030,950 |
| Jul 29, 2025 | 58.14 | 58.40 | 56.48 | 56.54 | 56.54 | -2.23% | 405,831 |
| Jul 28, 2025 | 57.71 | 58.74 | 57.32 | 57.83 | 57.83 | 0.73% | 412,052 |
| Jul 25, 2025 | 56.39 | 57.63 | 56.12 | 57.41 | 57.41 | 2.54% | 487,485 |
| Jul 24, 2025 | 58.39 | 58.39 | 55.99 | 55.99 | 55.99 | -4.36% | 609,680 |
| Jul 23, 2025 | 57.23 | 58.71 | 57.23 | 58.54 | 58.54 | 2.45% | 539,268 |
| Jul 22, 2025 | 58.05 | 58.92 | 56.43 | 57.14 | 57.14 | -1.38% | 571,196 |
| Jul 21, 2025 | 57.60 | 58.58 | 57.59 | 57.94 | 57.94 | 0.78% | 793,665 |
| Jul 18, 2025 | 59.51 | 60.00 | 57.48 | 57.49 | 57.49 | -2.29% | 1,352,954 |
| Jul 17, 2025 | 57.54 | 59.07 | 57.29 | 58.84 | 58.84 | 2.76% | 1,036,645 |
| Jul 16, 2025 | 55.61 | 57.42 | 55.09 | 57.26 | 57.26 | 3.25% | 707,650 |
| Jul 15, 2025 | 57.03 | 59.28 | 55.43 | 55.46 | 55.46 | -2.00% | 758,864 |
| Jul 14, 2025 | 55.16 | 57.24 | 55.06 | 56.59 | 56.59 | 2.00% | 626,469 |
| Jul 11, 2025 | 57.20 | 57.20 | 55.39 | 55.48 | 55.48 | -3.51% | 421,167 |
| Jul 10, 2025 | 57.44 | 57.94 | 56.19 | 57.50 | 57.50 | -0.21% | 485,671 |
| Jul 9, 2025 | 55.44 | 58.16 | 55.13 | 57.62 | 57.62 | 4.16% | 717,046 |