RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
68.80
-1.61 (-2.29%)
At close: Oct 16, 2026, 4:00 PM EDT
54.30
-14.50 (-21.07%)
Pre-market: Oct 19, 2026, 5:08 AM EDT
RadNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 70.41 | 70.49 | 68.51 | 68.80 | 68.80 | -2.29% | 385,899 |
| Oct 15, 2026 | 70.12 | 70.82 | 69.07 | 70.41 | 70.41 | 1.81% | 461,128 |
| Oct 14, 2026 | 70.65 | 71.90 | 69.02 | 69.16 | 69.16 | -3.29% | 477,682 |
| Oct 13, 2026 | 70.81 | 72.15 | 70.00 | 71.51 | 71.51 | 0.03% | 477,537 |
| Oct 12, 2026 | 70.88 | 71.78 | 70.11 | 71.49 | 71.49 | 0.82% | 383,297 |
| Oct 9, 2026 | 68.41 | 71.11 | 68.13 | 70.91 | 70.91 | 3.96% | 507,433 |
| Oct 8, 2026 | 68.16 | 68.50 | 66.23 | 68.21 | 68.21 | -0.58% | 705,216 |
| Oct 7, 2026 | 69.57 | 70.66 | 68.45 | 68.61 | 68.61 | -2.38% | 398,442 |
| Oct 6, 2026 | 71.27 | 71.55 | 69.44 | 70.28 | 70.28 | -0.41% | 288,218 |
| Oct 5, 2026 | 69.87 | 71.86 | 69.40 | 70.57 | 70.57 | 0.92% | 681,366 |
| Oct 2, 2026 | 68.52 | 70.68 | 67.80 | 69.93 | 69.93 | 3.29% | 574,204 |
| Oct 1, 2026 | 68.80 | 69.70 | 67.32 | 67.70 | 67.70 | -1.80% | 928,741 |
| Sep 30, 2026 | 70.22 | 70.85 | 68.94 | 68.94 | 68.94 | -2.42% | 621,241 |
| Sep 29, 2026 | 71.92 | 72.58 | 69.49 | 70.65 | 70.65 | -1.62% | 501,037 |
| Sep 28, 2026 | 70.08 | 72.84 | 69.62 | 71.81 | 71.81 | 1.44% | 528,179 |
| Sep 25, 2026 | 70.81 | 71.48 | 69.59 | 70.79 | 70.79 | -0.73% | 598,672 |
| Sep 24, 2026 | 73.11 | 73.70 | 70.96 | 71.31 | 71.31 | -2.60% | 754,118 |
| Sep 23, 2026 | 73.61 | 74.35 | 72.68 | 73.21 | 73.21 | -0.97% | 560,680 |
| Sep 22, 2026 | 73.71 | 74.81 | 73.01 | 73.93 | 73.93 | 1.73% | 795,370 |
| Sep 21, 2026 | 76.27 | 76.45 | 72.62 | 72.67 | 72.67 | -4.38% | 796,171 |
| Sep 18, 2026 | 77.66 | 78.01 | 75.71 | 76.00 | 76.00 | -2.29% | 1,284,468 |
| Sep 17, 2026 | 76.44 | 78.01 | 75.80 | 77.78 | 77.78 | 2.64% | 573,231 |
| Sep 16, 2026 | 77.12 | 78.97 | 75.66 | 75.78 | 75.78 | -1.74% | 1,176,975 |
| Sep 15, 2026 | 75.63 | 79.77 | 75.35 | 77.12 | 77.12 | 2.16% | 1,589,484 |
| Sep 14, 2026 | 75.29 | 76.27 | 74.31 | 75.49 | 75.49 | - | 1,177,392 |
| Sep 11, 2026 | 75.34 | 75.91 | 73.78 | 75.49 | 75.49 | 1.63% | 610,327 |
| Sep 10, 2026 | 70.45 | 75.10 | 70.45 | 74.28 | 74.28 | 4.81% | 801,878 |
| Sep 9, 2026 | 71.31 | 72.56 | 70.08 | 70.87 | 70.87 | -1.53% | 575,143 |
| Sep 8, 2026 | 72.72 | 73.53 | 71.82 | 71.97 | 71.97 | -2.36% | 455,283 |
| Sep 4, 2026 | 73.82 | 74.70 | 73.36 | 73.71 | 73.71 | -1.22% | 502,017 |
| Sep 3, 2026 | 76.22 | 76.27 | 73.27 | 74.62 | 74.62 | -1.43% | 1,142,735 |
| Sep 2, 2026 | 75.41 | 76.97 | 75.31 | 75.70 | 75.70 | 0.24% | 712,852 |
| Sep 1, 2026 | 75.80 | 76.63 | 74.81 | 75.52 | 75.52 | -0.40% | 762,971 |
| Aug 31, 2026 | 75.25 | 76.30 | 73.50 | 75.82 | 75.82 | 1.62% | 658,117 |
| Aug 28, 2026 | 75.72 | 75.86 | 74.12 | 74.61 | 74.61 | -1.00% | 472,842 |
| Aug 27, 2026 | 75.75 | 76.50 | 74.94 | 75.36 | 75.36 | -1.45% | 528,473 |
| Aug 26, 2026 | 76.96 | 77.79 | 75.29 | 76.47 | 76.47 | -0.51% | 391,303 |
| Aug 25, 2026 | 75.52 | 77.09 | 73.81 | 76.86 | 76.86 | 2.91% | 444,931 |
| Aug 24, 2026 | 76.98 | 77.50 | 74.01 | 74.69 | 74.69 | -2.77% | 549,476 |
| Aug 21, 2026 | 76.96 | 78.29 | 75.86 | 76.82 | 76.82 | -0.30% | 644,948 |
| Aug 20, 2026 | 74.64 | 78.02 | 74.64 | 77.05 | 77.05 | 2.00% | 479,688 |
| Aug 19, 2026 | 75.07 | 76.56 | 74.62 | 75.54 | 75.54 | 2.32% | 371,913 |
| Aug 18, 2026 | 75.79 | 76.45 | 73.73 | 73.83 | 73.83 | -2.77% | 548,620 |
| Aug 17, 2026 | 76.17 | 76.66 | 75.00 | 75.93 | 75.93 | -0.55% | 596,239 |
| Aug 14, 2026 | 76.87 | 78.14 | 75.84 | 76.35 | 76.35 | -1.24% | 632,879 |
| Aug 13, 2026 | 77.00 | 78.16 | 76.44 | 77.31 | 77.31 | 0.47% | 663,407 |
| Aug 12, 2026 | 76.22 | 77.82 | 75.43 | 76.95 | 76.95 | 0.80% | 637,375 |
| Aug 11, 2026 | 76.25 | 77.50 | 74.61 | 76.34 | 76.34 | -1.22% | 723,940 |
| Aug 10, 2026 | 73.03 | 78.86 | 69.81 | 77.28 | 77.28 | 6.76% | 1,780,519 |
| Aug 7, 2026 | 68.62 | 72.39 | 67.94 | 72.39 | 72.39 | 6.20% | 1,470,214 |