RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
70.79
0.00 (0.00%)
Sep 28, 2026, 9:30 AM EDT - Market open
RadNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 70.81 | 71.48 | 69.59 | 70.79 | 70.79 | -0.73% | 594,314 |
| Sep 24, 2026 | 73.11 | 73.70 | 70.96 | 71.31 | 71.31 | -2.60% | 754,115 |
| 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 |
| Aug 6, 2026 | 67.97 | 68.28 | 66.53 | 68.16 | 68.16 | 1.64% | 611,923 |
| Aug 5, 2026 | 68.97 | 68.99 | 66.34 | 67.06 | 67.06 | -3.12% | 605,738 |
| Aug 4, 2026 | 66.50 | 69.78 | 64.47 | 69.22 | 69.22 | 3.62% | 1,638,623 |
| Aug 3, 2026 | 64.85 | 68.00 | 64.51 | 66.80 | 66.80 | 4.74% | 791,395 |
| Jul 31, 2026 | 62.70 | 64.39 | 61.49 | 63.78 | 63.78 | 1.74% | 596,173 |
| Jul 30, 2026 | 63.37 | 64.18 | 62.02 | 62.69 | 62.69 | -1.07% | 524,573 |
| Jul 29, 2026 | 62.87 | 63.68 | 61.21 | 63.37 | 63.37 | 0.24% | 865,957 |
| Jul 28, 2026 | 62.15 | 63.84 | 61.70 | 63.22 | 63.22 | 2.78% | 928,694 |
| Jul 27, 2026 | 62.26 | 63.16 | 61.10 | 61.51 | 61.51 | -0.10% | 476,742 |
| Jul 24, 2026 | 61.65 | 62.80 | 61.38 | 61.57 | 61.57 | 0.97% | 605,348 |
| Jul 23, 2026 | 58.68 | 61.05 | 57.75 | 60.98 | 60.98 | 2.97% | 459,091 |
| Jul 22, 2026 | 61.27 | 62.39 | 59.20 | 59.22 | 59.22 | -4.28% | 525,949 |
| Jul 21, 2026 | 60.19 | 62.33 | 60.08 | 61.87 | 61.87 | 1.96% | 459,206 |
| Jul 20, 2026 | 62.14 | 62.19 | 59.55 | 60.68 | 60.68 | -2.43% | 591,368 |
| Jul 17, 2026 | 61.55 | 63.02 | 58.97 | 62.19 | 62.19 | -1.27% | 820,877 |