RadNet, Inc. - RDNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	67.86	66.29	66.29	68.75	65.96	775,020
August 15, 2025	68.97	67.45	67.45	69.14	67.43	1.39M
August 14, 2025	67.82	68.75	68.75	68.98	67.17	1.05M
August 13, 2025	64.45	68.41	68.41	68.85	64.45	1.95M
August 12, 2025	62.4	63.6	63.6	65.4	62.25	1.42M
August 11, 2025	57.81	62	62	65.5	57.2	3.62M
August 08, 2025	53.12	53.36	53.36	54.11	52.6	1.55M
August 07, 2025	54.47	52.53	52.53	54.57	50.76	1.06M
August 06, 2025	54.95	52.96	52.96	55.31	52.72	752,230
August 05, 2025	55.67	55.46	55.46	56.59	55.35	782,207
August 04, 2025	54.87	55.77	55.77	56	54.71	372,600
August 01, 2025	53.81	54.69	54.69	55.07	53	574,717
July 31, 2025	55.78	54.73	54.73	55.87	54.4	564,100
July 30, 2025	56.71	56.69	56.69	58.15	55.67	1.03M
July 29, 2025	58.14	56.54	56.54	58.4	56.48	405,831
July 28, 2025	57.71	57.83	57.83	58.74	57.32	412,052
July 25, 2025	56.39	57.41	57.41	57.63	56.12	487,500
July 24, 2025	58.39	55.99	55.99	58.39	55.99	609,700
July 23, 2025	57.23	58.54	58.54	58.71	57.23	539,300
July 22, 2025	58.05	57.14	57.14	58.92	56.43	571,200
July 21, 2025	57.6	57.94	57.94	58.58	57.59	793,700
July 18, 2025	59.51	57.49	57.49	60	57.48	1.35M
July 17, 2025	57.54	58.84	58.84	59.07	57.29	1.04M
July 16, 2025	55.61	57.26	57.26	57.42	55.09	707,700
July 15, 2025	57.03	55.46	55.46	59.28	55.43	758,864
July 14, 2025	55.16	56.59	56.59	57.24	55.06	626,500
July 11, 2025	57.2	55.48	55.48	57.2	55.39	421,200
July 10, 2025	57.44	57.5	57.5	57.94	56.19	485,671
July 09, 2025	55.44	57.62	57.62	58.16	55.13	717,046
July 08, 2025	55.49	55.32	55.32	56.57	54.8	640,500
July 07, 2025	55.93	55.26	55.26	57.49	55.24	413,842
July 03, 2025	56.1	56.2	56.2	56.51	55.53	252,000
July 02, 2025	55.71	55.65	55.65	56.01	54.5	555,569
July 01, 2025	56.34	55.62	55.62	57.12	55.2	720,333
June 30, 2025	57.6	56.91	56.91	58.11	56.84	777,225
June 27, 2025	58.05	57.12	57.12	58.43	56.62	1.05M
June 26, 2025	56.3	58.05	58.05	58.18	55.64	588,300
June 25, 2025	56.09	56.1	56.1	56.82	55.32	468,500
June 24, 2025	55.21	55.78	55.78	56.11	53.77	604,400
June 23, 2025	54.84	54.87	54.87	56.62	54.18	616,100
June 20, 2025	57.55	55.23	55.23	57.55	55.17	719,017
June 18, 2025	56.58	57.12	57.12	58.16	56.37	581,400
June 17, 2025	56.5	56.56	56.56	57.65	55.97	483,400
June 16, 2025	55.79	57.43	57.43	58.39	55.79	884,400
June 13, 2025	56.14	55.41	55.41	56.78	55.38	705,700
June 12, 2025	57.54	56.58	56.58	57.88	56.38	458,806
June 11, 2025	59.29	57.87	57.87	59.9	57.84	374,816
June 10, 2025	59.27	59.29	59.29	60.13	58.56	553,500
June 09, 2025	59.46	59.07	59.07	59.46	57.61	466,000
June 06, 2025	58.97	58.65	58.65	59.82	58.52	407,072
June 05, 2025	56.8	58.07	58.07	58.54	56.51	419,936
June 04, 2025	58.69	56.8	56.8	58.81	56.71	486,200
June 03, 2025	58.09	58.7	58.7	59.23	57.89	452,726
June 02, 2025	56.98	58.26	58.26	58.88	56.49	850,556
May 30, 2025	54.86	57.49	57.49	58.21	54.4	1.25M
May 29, 2025	56.04	55.19	55.19	56.04	55.06	418,136
May 28, 2025	56.6	55.29	55.29	57.39	54.86	525,700
May 27, 2025	57.73	56.68	56.68	57.85	56.42	456,230
May 23, 2025	55.76	56.61	56.61	56.99	55.76	454,155
May 22, 2025	57.72	56.77	56.77	57.98	56.77	491,725

RadNet, Inc. (RDNT) NASDAQ