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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.5	70.08	70.08	71.51	69.43	415,839
February 19, 2026	70.73	70.5	70.5	71.22	69.47	465,800
February 18, 2026	71.06	71.63	71.63	73.16	70.78	991,700
February 17, 2026	69.78	71.08	71.08	73	68.79	905,341
February 13, 2026	65.29	69.54	69.54	69.99	65.29	680,821
February 12, 2026	69.83	65.24	65.24	70.69	63.61	1.15M
February 11, 2026	70.44	69.47	69.47	70.88	68.68	509,200
February 10, 2026	69.58	70.07	70.07	71.29	69.58	383,300
February 09, 2026	69	69.15	69.15	70.4	68.04	588,300
February 06, 2026	66.54	69.24	69.24	69.46	63.99	1.43M
February 05, 2026	68.4	64.52	64.52	68.82	64.5	1.15M
February 04, 2026	70.25	67.68	67.68	70.25	67.16	655,900
February 03, 2026	70.75	70.11	70.11	72.75	69.05	766,600
February 02, 2026	70.04	70.87	70.87	70.94	69.31	583,307
January 30, 2026	70.58	70.1	70.1	71.91	69.5	877,140
January 29, 2026	71.37	70.71	70.71	72.23	69.4	670,000
January 28, 2026	72.38	71.66	71.66	73.34	70.98	457,432
January 27, 2026	73.87	72.5	72.5	74.12	70.37	475,620
January 26, 2026	72.98	74.1	74.1	74.15	72.06	433,880
January 23, 2026	72.65	73.17	73.17	73.36	70.85	530,800
January 22, 2026	72.73	72.97	72.97	75.01	72.4	609,044
January 21, 2026	71.2	72	72	72.22	69.68	693,435
January 20, 2026	69.8	70.45	70.45	71.63	69.5	632,500
January 16, 2026	72.83	70.99	70.99	73.19	70.84	639,200
January 15, 2026	72.69	72.99	72.99	73.93	70.54	1.05M
January 14, 2026	73.98	72.9	72.9	74.08	71.87	886,611
January 13, 2026	76.44	74.14	74.14	76.67	73.28	624,221
January 12, 2026	77.13	76.35	76.35	77.85	75.81	551,803
January 09, 2026	79.67	78.2	78.2	81.21	77.21	704,104
January 08, 2026	77.27	78.38	78.38	78.59	76.68	639,327
January 07, 2026	77.52	77.41	77.41	79	76.83	504,645
January 06, 2026	73.93	77.36	77.36	78.26	73.78	949,492
January 05, 2026	70.5	74.17	74.17	74.5	70.36	700,900
January 02, 2026	71.31	70.95	70.95	71.52	70.31	571,575
December 31, 2025	71.61	71.35	71.35	71.73	70.84	721,643
December 30, 2025	72.24	71.49	71.49	72.79	71.4	452,041
December 29, 2025	73.25	72.81	72.81	73.52	72.34	375,149
December 26, 2025	73.06	73.15	73.15	73.43	71.73	379,000
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

RadNet, Inc. (RDNT) NASDAQ