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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	66.6	67.15	67.15	67.8	65.89	533,396
February 03, 2025	62.97	66.57	66.57	66.87	62.95	324,497
January 31, 2025	68	65.47	65.47	68.82	65.38	662,476
January 30, 2025	68	67.98	67.98	68.85	66.86	794,945
January 29, 2025	65.66	67.17	67.17	68.63	65.51	1.37M
January 28, 2025	63.25	65.94	65.94	66.24	62.3	912,139
January 27, 2025	63.05	63.59	63.59	63.79	63.01	5,906
January 24, 2025	64.43	64.08	64.08	65.15	63.05	885,734
January 23, 2025	63.25	64.95	64.95	65.13	61.97	1.23M
January 22, 2025	59.71	63.73	63.73	65.18	59.66	1.9M
January 21, 2025	60.27	60.19	60.19	61	59.17	818,934
January 17, 2025	61.68	59.86	59.86	61.77	59.29	827,577
January 16, 2025	62.14	60.88	60.88	62.52	60	930,706
January 15, 2025	66.87	60.76	60.76	67.47	57.94	795,848
January 14, 2025	67.15	65.65	65.65	68.18	65.08	853,426
January 13, 2025	67.11	66.59	66.59	67.5	65.3	1.17M
January 10, 2025	70.28	68.78	68.78	71.06	68.62	525,175
January 08, 2025	71.95	71.02	71.02	72.02	70.7	83,439
January 07, 2025	72.61	72.43	72.43	73.13	69.44	475,248
January 06, 2025	72	72.75	72.75	73.24	70.92	522,615
January 03, 2025	70.31	71.51	71.51	72.34	70.25	377,458
January 02, 2025	70.24	70.15	70.15	71.54	69.68	453,036
December 31, 2024	71.43	69.84	69.84	72.56	69.48	345,616
December 30, 2024	70.25	71.02	71.02	71.63	69.22	364,738
December 27, 2024	72.18	71.27	71.27	72.18	69.99	433,254
December 26, 2024	73	72.74	72.74	73.35	72.15	304,250
December 24, 2024	72.69	73.36	73.36	73.59	72.09	174,500
December 23, 2024	73.14	72.62	72.62	73.8	71.92	465,760
December 20, 2024	70.3	72.7	72.7	72.85	70.15	1.2M
December 19, 2024	72.6	71.38	71.38	73.63	71.02	704,238
December 18, 2024	76.9	72.41	72.41	77.25	71.8	773,078
December 17, 2024	77.25	76.77	76.77	78.02	76.03	58,392
December 16, 2024	78.53	77.98	77.98	79.45	76.78	443,860
December 13, 2024	78.6	78.34	78.34	79.31	77.61	287,524
December 12, 2024	80.32	78.46	78.46	81.47	78.12	414,348
December 11, 2024	80.14	80.61	80.61	80.8	79	150,666
December 10, 2024	79.6	78.92	78.92	80.49	78.45	673,480
December 09, 2024	81.71	78.92	78.92	82.05	78.42	455,079
December 06, 2024	80.21	81.61	81.61	82.39	79.71	554,215
December 05, 2024	79.95	79.16	79.16	80.22	78.11	534,700
December 04, 2024	81.29	81.29	81.29	81.29	81.29	8,055
December 03, 2024	82.17	80.64	80.64	83.9	80.34	407,923
December 02, 2024	82.95	82.85	82.85	84.06	81.96	386,075
November 29, 2024	84.24	81.76	81.76	85.42	81.66	425,108
November 27, 2024	82.5	82.49	82.49	84.01	81.51	402,553
November 26, 2024	80.92	81.45	81.45	82.1	80.27	363,800
November 25, 2024	82.98	81.47	81.47	83.82	80.66	604,433
November 22, 2024	81.8	81.19	81.19	82.15	80.9	89,251
November 21, 2024	82.8	81.3	81.3	83	81.15	315,452
November 20, 2024	79.85	82.16	82.16	82.19	79.66	558,800
November 19, 2024	78.12	79.85	79.85	80.36	77.34	458,110
November 18, 2024	79.75	79.09	79.09	80.46	78.48	377,576
November 15, 2024	81.62	79.58	79.58	81.62	78.6	313,333
November 14, 2024	83.01	81.06	81.06	83.3	80.94	714,400
November 13, 2024	84.98	82.56	82.56	85.85	81.54	509,600
November 12, 2024	87.05	83.59	83.59	87.87	81.31	935,945
November 11, 2024	88	86.38	86.38	93.65	84.56	2.68M
November 08, 2024	71.56	72.53	72.53	72.69	70.67	835,228
November 07, 2024	69.96	71.4	71.4	72.44	69.88	646,400
November 06, 2024	69.37	69.85	69.85	70	67.63	718,199

RadNet, Inc. (RDNT) NASDAQ