RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
76.00
-2.01 (-2.58%)
Nov 6, 2026, 4:00 PM EST - Market closed
RadNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 77.21 | 78.13 | 72.49 | 76.00 | 76.00 | -2.58% | 1,664,323 |
| Nov 5, 2026 | 81.00 | 81.87 | 77.74 | 78.01 | 78.01 | -2.80% | 1,050,713 |
| Nov 4, 2026 | 75.32 | 80.57 | 74.35 | 80.26 | 80.26 | 9.67% | 1,727,221 |
| Nov 3, 2026 | 73.98 | 74.78 | 72.84 | 73.18 | 73.18 | 0.11% | 988,533 |
| Nov 2, 2026 | 73.90 | 75.17 | 73.03 | 73.10 | 73.10 | -0.53% | 960,742 |
| Oct 30, 2026 | 73.56 | 74.39 | 71.91 | 73.49 | 73.49 | -0.22% | 571,698 |
| Oct 29, 2026 | 74.49 | 75.05 | 73.40 | 73.65 | 73.65 | 0.15% | 472,095 |
| Oct 28, 2026 | 73.48 | 75.02 | 73.33 | 73.54 | 73.54 | - | 633,163 |
| Oct 27, 2026 | 70.53 | 74.56 | 70.49 | 73.54 | 73.54 | 4.98% | 1,272,495 |
| Oct 26, 2026 | 70.58 | 71.77 | 69.76 | 70.05 | 70.05 | -0.41% | 340,094 |
| Oct 23, 2026 | 69.53 | 71.00 | 69.43 | 70.34 | 70.34 | 0.11% | 403,644 |
| Oct 22, 2026 | 67.77 | 70.39 | 67.60 | 70.26 | 70.26 | 2.70% | 318,370 |
| Oct 21, 2026 | 69.48 | 70.26 | 68.06 | 68.41 | 68.41 | -1.78% | 458,550 |
| Oct 20, 2026 | 69.92 | 71.06 | 69.03 | 69.65 | 69.65 | 0.55% | 326,244 |
| Oct 19, 2026 | 68.91 | 70.00 | 68.25 | 69.27 | 69.27 | 0.68% | 342,000 |
| 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% | 461,231 |
| Oct 14, 2026 | 70.65 | 71.90 | 69.02 | 69.16 | 69.16 | -3.29% | 477,922 |
| Oct 13, 2026 | 70.81 | 72.15 | 70.00 | 71.51 | 71.51 | 0.03% | 478,049 |
| Oct 12, 2026 | 70.88 | 71.78 | 70.11 | 71.49 | 71.49 | 0.82% | 383,362 |
| Oct 9, 2026 | 68.41 | 71.11 | 68.13 | 70.91 | 70.91 | 3.96% | 507,437 |
| Oct 8, 2026 | 68.16 | 68.50 | 66.23 | 68.21 | 68.21 | -0.58% | 722,262 |
| Oct 7, 2026 | 69.57 | 70.66 | 68.45 | 68.61 | 68.61 | -2.38% | 398,632 |
| Oct 6, 2026 | 71.27 | 71.55 | 69.44 | 70.28 | 70.28 | -0.41% | 291,717 |
| Oct 5, 2026 | 69.87 | 71.86 | 69.40 | 70.57 | 70.57 | 0.92% | 681,367 |
| 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 |