RadNet, Inc. (RDNT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

47.33

-0.28

(-0.58%)

As of 11:05AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	47.21	47.88	47.03	47.33	47.33	100,304
18 Apr 2024	47.72	48.11	47.42	47.61	47.61	421,300
17 Apr 2024	48.16	48.46	47.56	47.80	47.80	408,000
16 Apr 2024	47.60	48.12	46.98	47.89	47.89	442,200
15 Apr 2024	48.57	49.03	47.74	47.81	47.81	414,300
12 Apr 2024	49.70	49.70	48.22	48.50	48.50	409,300
11 Apr 2024	48.37	49.48	48.24	49.23	49.23	424,200
10 Apr 2024	47.37	48.92	46.09	48.55	48.55	615,800
09 Apr 2024	48.68	49.04	47.53	49.00	49.00	421,700
08 Apr 2024	49.53	49.94	48.72	48.87	48.87	299,300
05 Apr 2024	47.83	49.08	47.71	49.04	49.04	280,500
04 Apr 2024	49.03	49.71	47.78	47.91	47.91	487,000
03 Apr 2024	47.36	48.64	47.36	48.04	48.04	425,000
02 Apr 2024	47.42	48.28	46.93	48.00	48.00	462,100
01 Apr 2024	48.77	48.77	47.31	48.11	48.11	426,400
28 Mar 2024	48.91	49.16	48.03	48.66	48.66	659,700
27 Mar 2024	48.82	49.00	48.08	48.49	48.49	658,500
26 Mar 2024	47.50	49.23	47.11	48.31	48.31	659,400
25 Mar 2024	48.41	48.64	46.68	47.03	47.03	499,100
22 Mar 2024	47.25	48.30	47.22	48.04	48.04	1,719,300
21 Mar 2024	47.50	47.75	46.70	47.17	47.17	546,500
20 Mar 2024	45.47	47.40	45.16	47.21	47.21	663,900
19 Mar 2024	44.08	45.72	44.08	45.50	45.50	498,400
18 Mar 2024	44.76	45.99	44.27	44.83	44.83	645,800
15 Mar 2024	43.10	44.50	42.45	44.45	44.45	1,245,500
14 Mar 2024	44.58	45.05	43.40	43.87	43.87	662,600
13 Mar 2024	45.59	46.19	44.63	45.03	45.03	467,900
12 Mar 2024	45.99	46.37	45.62	46.02	46.02	708,800
11 Mar 2024	46.43	46.61	44.79	46.23	46.23	917,500
08 Mar 2024	43.75	47.07	42.93	46.51	46.51	2,980,900
07 Mar 2024	48.81	49.41	48.53	48.54	48.54	441,000
06 Mar 2024	47.95	48.82	46.27	48.50	48.50	556,200
05 Mar 2024	46.85	47.61	45.78	47.43	47.43	702,200
04 Mar 2024	44.95	48.50	43.77	46.84	46.84	1,493,600
01 Mar 2024	40.00	45.20	39.78	44.35	44.35	1,960,600
29 Feb 2024	37.88	38.31	37.04	37.86	37.86	569,200
28 Feb 2024	38.10	38.21	36.47	37.53	37.53	478,100
27 Feb 2024	38.68	38.68	38.21	38.34	38.34	235,900
26 Feb 2024	38.65	39.55	38.65	38.70	38.70	468,500
23 Feb 2024	39.19	39.19	38.23	38.65	38.65	265,300
22 Feb 2024	38.58	39.13	38.19	38.95	38.95	311,100
21 Feb 2024	37.47	38.55	37.21	38.51	38.51	315,100
20 Feb 2024	37.99	38.37	36.96	37.71	37.71	331,800
16 Feb 2024	38.38	38.84	37.81	38.29	38.29	232,500
15 Feb 2024	39.00	39.32	38.27	38.57	38.57	298,500
14 Feb 2024	38.45	38.87	37.80	38.61	38.61	213,600
13 Feb 2024	38.00	38.65	37.22	37.47	37.47	409,000
12 Feb 2024	38.18	39.01	38.09	38.68	38.68	485,200
09 Feb 2024	35.82	37.75	35.69	37.70	37.70	278,900
08 Feb 2024	35.67	36.03	35.16	35.77	35.77	307,900
07 Feb 2024	37.21	37.21	35.46	35.70	35.70	524,400
06 Feb 2024	36.98	37.38	36.80	37.03	37.03	160,100
05 Feb 2024	37.19	37.60	36.96	37.15	37.15	209,200
02 Feb 2024	37.76	38.10	37.12	37.66	37.66	204,100
01 Feb 2024	37.24	38.28	36.84	38.21	38.21	204,400
31 Jan 2024	37.69	38.07	36.77	36.97	36.97	429,400
30 Jan 2024	37.91	38.26	37.38	37.71	37.71	282,500
29 Jan 2024	37.20	38.16	36.97	38.11	38.11	202,600
26 Jan 2024	37.12	37.71	36.74	37.26	37.26	293,300
25 Jan 2024	38.38	38.43	36.51	36.94	36.94	353,400
24 Jan 2024	38.53	38.53	37.09	37.72	37.72	453,500
23 Jan 2024	38.46	39.33	37.51	37.74	37.74	682,900
22 Jan 2024	38.03	39.31	37.87	38.15	38.15	769,100
19 Jan 2024	37.45	37.81	36.70	37.78	37.78	348,600
18 Jan 2024	36.37	37.32	36.04	37.31	37.31	308,200
17 Jan 2024	36.06	36.72	35.92	36.29	36.29	250,700
16 Jan 2024	35.65	36.67	35.36	36.64	36.64	383,000
12 Jan 2024	37.24	37.43	36.22	36.24	36.24	491,400
11 Jan 2024	36.26	36.89	36.02	36.86	36.86	515,400
10 Jan 2024	36.09	36.72	35.63	36.62	36.62	440,900
09 Jan 2024	35.88	36.31	35.08	36.04	36.04	316,400
08 Jan 2024	34.90	36.47	34.90	36.37	36.37	445,300
05 Jan 2024	34.22	35.17	34.22	34.83	34.83	371,800
04 Jan 2024	33.80	34.85	33.57	34.61	34.61	306,800
03 Jan 2024	34.28	34.33	33.44	33.57	33.57	349,500
02 Jan 2024	34.37	35.06	34.01	34.56	34.56	316,900
29 Dec 2023	35.72	35.76	34.71	34.77	34.77	432,800
28 Dec 2023	35.79	36.07	35.51	35.70	35.70	172,900
27 Dec 2023	36.06	36.28	35.31	35.94	35.94	291,600
26 Dec 2023	35.37	36.03	34.91	35.91	35.91	289,800
22 Dec 2023	35.01	35.38	34.89	35.20	35.20	321,300
21 Dec 2023	35.29	35.49	34.43	35.15	35.15	447,800
20 Dec 2023	35.49	35.88	34.70	34.77	34.77	547,600
19 Dec 2023	36.24	36.58	35.46	35.57	35.57	459,700
18 Dec 2023	36.50	37.01	35.54	35.90	35.90	452,800
15 Dec 2023	37.31	37.31	35.91	36.36	36.36	2,171,900
14 Dec 2023	37.35	37.97	36.94	37.02	37.02	576,500
13 Dec 2023	36.29	37.22	35.79	37.19	37.19	514,200
12 Dec 2023	36.00	36.37	35.61	36.35	36.35	553,000
11 Dec 2023	36.18	36.31	35.22	36.08	36.08	327,400
08 Dec 2023	36.66	36.69	35.97	36.22	36.22	419,700
07 Dec 2023	36.47	36.73	35.30	36.02	36.02	698,900
06 Dec 2023	36.03	36.56	35.73	36.48	36.48	979,300
05 Dec 2023	35.02	35.83	34.86	35.51	35.51	688,200
04 Dec 2023	34.17	35.63	34.12	35.33	35.33	533,500
01 Dec 2023	33.17	34.71	33.06	34.54	34.54	539,900
30 Nov 2023	32.90	33.25	32.37	33.23	33.23	358,900
29 Nov 2023	32.88	33.75	32.86	32.90	32.90	524,500
28 Nov 2023	32.63	32.80	32.15	32.67	32.67	266,700
27 Nov 2023	32.22	32.90	32.01	32.69	32.69	207,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6426+0.0000(+0.00%)

OIL83.22+0.49(+0.59%)

GOLD2,403.40+5.40(+0.23%)

Bitcoin AUD100,325.03+910.39(+0.92%)

RadNet, Inc. (RDNT)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6426
+0.0000(+0.00%)

OIL
83.22
+0.49(+0.59%)

GOLD
2,403.40
+5.40(+0.23%)

Bitcoin AUD
100,325.03
+910.39(+0.92%)