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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.06	75.91	75.91	76.44	74.81	337,251
September 25, 2025	75.17	75.12	75.12	75.65	74.1	462,164
September 24, 2025	77.2	75.54	75.54	78.01	75.54	505,034
September 23, 2025	75.43	77.24	77.24	77.59	75.43	420,800
September 22, 2025	76.06	75.64	75.64	76.41	75.05	379,387
September 19, 2025	77.28	76.44	76.44	77.28	75.12	1.31M
September 18, 2025	75.44	76.58	76.58	77.17	74.54	1.2M
September 17, 2025	74.75	75.2	75.2	77.37	74.64	844,749
September 16, 2025	74	74.36	74.36	75.46	73.2	1.2M
September 15, 2025	73.92	74.99	74.99	75.87	73.39	985,713
September 12, 2025	73.72	74.01	74.01	74.16	72.4	678,500
September 11, 2025	71.33	73.73	73.73	74.32	71.28	575,232
September 10, 2025	72.87	71.32	71.32	73.39	71.04	483,412
September 09, 2025	71.92	73.08	73.08	73.08	71.01	390,325
September 08, 2025	71.79	71.99	71.98	72.25	70.21	561,003
September 05, 2025	72.29	71.41	71.41	73.08	71.26	467,531
September 04, 2025	70.88	72.3	72.3	72.62	70.08	665,238
September 03, 2025	71.44	70.95	70.95	71.44	70.08	392,902
September 02, 2025	70.95	70.31	70.31	71.58	69.79	478,730
August 29, 2025	71.79	71.76	71.76	72.35	71.06	627,726
August 28, 2025	71.47	71.79	71.79	71.89	70.75	523,723
August 27, 2025	70.44	71.29	71.29	71.64	70.28	503,846
August 26, 2025	69.34	70.57	70.57	70.93	69.3	583,579
August 25, 2025	69.94	69.59	69.59	70.59	69.28	1.02M
August 22, 2025	68.4	70.1	70.1	71.11	68.19	700,968
August 21, 2025	68.57	68.61	68.61	69.42	67.93	619,000
August 20, 2025	67.93	68.64	68.64	68.7	66.68	832,657
August 19, 2025	66.29	67.93	67.93	67.97	66.24	841,163
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

RadNet, Inc. (RDNT) NASDAQ