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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	72.92	72.94	72.94	73.25	71.86	369,833
December 23, 2025	74.35	72.76	72.76	74.35	71.51	795,600
December 22, 2025	76.07	74.68	74.68	76.33	73.55	762,873
December 19, 2025	71.25	76.68	76.68	77	71.25	2.03M
December 18, 2025	72.05	71.4	71.4	73.18	70.8	1.32M
December 17, 2025	71	71.24	71.24	72.82	70.45	1.62M
December 16, 2025	65.78	71.22	71.22	73.49	64.35	3.69M
December 15, 2025	73.94	72.58	72.58	74.02	69.24	1.27M
December 12, 2025	78.93	73.94	73.94	79.67	73.82	1.03M
December 11, 2025	77.27	78.66	78.66	78.8	75.9	990,178
December 10, 2025	75.77	77.13	77.13	78.07	74.96	884,000
December 09, 2025	76.49	75.85	75.85	77.16	75.1	810,629
December 08, 2025	79.39	76.16	76.16	79.39	76.06	700,925
December 05, 2025	81.08	78.59	78.59	81.08	77.53	789,693
December 04, 2025	79.12	81.08	81.08	81.35	78.25	711,269
December 03, 2025	78.91	79.46	79.46	79.82	77.62	877,900
December 02, 2025	80.78	78.8	78.8	80.78	77.85	454,724
December 01, 2025	82.25	80.01	80.01	82.68	79.92	950,412
November 28, 2025	83.23	82.79	82.79	83.45	81.68	559,608
November 26, 2025	82.92	82.79	82.79	84.22	82.62	807,800
November 25, 2025	84.97	82.91	82.91	85.84	82.79	1.03M
November 24, 2025	83	84.48	84.48	84.68	82.36	859,300
November 21, 2025	79.26	83	83	84.34	78.88	1.16M
November 20, 2025	81.44	79.26	79.26	83.14	79.03	859,742
November 19, 2025	78.77	80.29	80.29	81.05	78.32	743,115
November 18, 2025	76.7	79.16	79.16	80.11	75.49	827,504
November 17, 2025	75.35	77.04	77.04	77.46	74.96	961,622
November 14, 2025	73.43	75.15	75.15	76.79	72	1M
November 13, 2025	74.05	73.46	73.46	75.51	72.93	864,802
November 12, 2025	78.45	74.45	74.45	79.97	74.35	1.39M
November 11, 2025	80.31	78.5	78.5	82.86	78.09	1.3M
November 10, 2025	77.13	80.85	80.85	84.64	72.59	1.57M
November 07, 2025	78.29	78.31	78.31	79.7	77.13	992,927
November 06, 2025	77.91	78.91	78.91	79.77	76.88	734,077
November 05, 2025	77.99	78.13	78.13	78.44	76.64	649,742
November 04, 2025	77.38	78.49	78.49	79.25	76.65	673,145
November 03, 2025	76.07	77.82	77.82	77.84	75.01	823,474
October 31, 2025	75.93	75.99	75.99	77.25	75.47	639,426
October 30, 2025	77.85	76.1	76.1	79.11	75.61	719,000
October 29, 2025	79.01	78.84	78.84	80.68	78	677,200
October 28, 2025	81.49	79.1	79.1	81.7	78.96	636,946
October 27, 2025	83.39	81.63	81.63	83.88	81.1	904,904
October 24, 2025	83.37	83.41	83.41	84.71	82.9	512,797
October 23, 2025	80.33	82.88	82.88	83.72	80.19	734,466
October 22, 2025	80.15	80.63	80.63	80.71	78.13	620,746
October 21, 2025	78.66	80.16	80.16	80.98	78.5	704,052
October 20, 2025	78.47	78.44	78.44	79.64	77.18	503,400
October 17, 2025	76.69	76.93	76.93	78	76.39	443,200
October 16, 2025	76.6	77.39	77.39	78.14	76.33	477,302
October 15, 2025	74.6	76.78	76.78	77.06	74.23	529,700
October 14, 2025	70.83	73.81	73.81	74.24	70.22	588,128
October 13, 2025	71.06	71.72	71.72	72.04	70.15	362,700
October 10, 2025	73.01	70.6	70.6	73.01	70.45	703,300
October 09, 2025	75.75	72.84	72.84	75.82	72.62	611,976
October 08, 2025	78.05	76.08	76.08	78.05	75.58	570,432
October 07, 2025	78.55	77.91	77.91	79.44	76.97	665,324
October 06, 2025	78.43	78.29	78.29	79.55	77.35	776,511
October 03, 2025	78.5	77.64	77.64	79.68	77.45	600,570
October 02, 2025	78.34	78.33	78.33	78.55	77.63	527,358
October 01, 2025	75.62	77.99	77.99	78.05	75.27	569,700

RadNet, Inc. (RDNT) NASDAQ