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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	74.74	76.21	76.21	76.68	74.6	673,400
September 29, 2025	76.2	74.7	74.7	76.6	74.48	523,800
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

RadNet, Inc. (RDNT) NASDAQ