RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
73.71
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
RadNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.82 | 74.70 | 73.36 | 73.71 | 73.71 | -1.22% | 497,537 |
| Sep 3, 2026 | 76.22 | 76.27 | 73.27 | 74.62 | 74.62 | -1.43% | 1,140,559 |
| Sep 2, 2026 | 75.41 | 76.97 | 75.31 | 75.70 | 75.70 | 0.24% | 712,714 |
| Sep 1, 2026 | 75.80 | 76.63 | 74.81 | 75.52 | 75.52 | -0.40% | 762,967 |
| Aug 31, 2026 | 75.25 | 76.30 | 73.50 | 75.82 | 75.82 | 1.62% | 656,987 |
| Aug 28, 2026 | 75.72 | 75.86 | 74.12 | 74.61 | 74.61 | -1.00% | 472,840 |
| Aug 27, 2026 | 75.75 | 76.50 | 74.94 | 75.36 | 75.36 | -1.45% | 528,464 |
| 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 |
| Jul 16, 2026 | 61.46 | 64.49 | 61.00 | 62.99 | 62.99 | 2.57% | 602,332 |
| Jul 15, 2026 | 62.79 | 63.34 | 61.32 | 61.41 | 61.41 | -2.18% | 849,075 |
| Jul 14, 2026 | 63.00 | 64.30 | 62.09 | 62.78 | 62.78 | -0.84% | 1,043,836 |
| Jul 13, 2026 | 65.49 | 66.41 | 62.89 | 63.31 | 63.31 | -3.49% | 577,466 |
| Jul 10, 2026 | 66.33 | 67.06 | 64.90 | 65.60 | 65.60 | -0.52% | 376,124 |
| Jul 9, 2026 | 65.42 | 66.37 | 64.84 | 65.94 | 65.94 | 0.53% | 591,075 |
| Jul 8, 2026 | 66.90 | 67.20 | 65.33 | 65.59 | 65.59 | -3.30% | 673,632 |
| Jul 7, 2026 | 69.76 | 70.42 | 67.28 | 67.83 | 67.83 | -1.58% | 945,780 |
| Jul 6, 2026 | 68.69 | 70.23 | 68.54 | 68.92 | 68.92 | 0.25% | 1,121,597 |
| Jul 2, 2026 | 66.12 | 70.00 | 65.32 | 68.75 | 68.75 | 4.77% | 1,717,576 |
| Jul 1, 2026 | 62.00 | 65.67 | 61.83 | 65.62 | 65.62 | 6.41% | 1,032,635 |
| Jun 30, 2026 | 59.05 | 61.95 | 58.24 | 61.67 | 61.67 | 4.03% | 810,542 |
| Jun 29, 2026 | 59.90 | 60.70 | 58.48 | 59.28 | 59.28 | -2.40% | 813,056 |
| Jun 26, 2026 | 60.05 | 61.28 | 58.80 | 60.74 | 60.74 | 1.22% | 3,019,355 |