RadNet, Inc. RDNT
NASDAQ · United States · Health Services
$68.35-0.59 (-0.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $68.44 | -0.73% | $68.80 | $69.70 | $67.71 | 181.27K |
| 2026-09-30 | $68.94 | -2.42% | $70.22 | $70.85 | $68.94 | 621.20K |
| 2026-09-29 | $70.65 | -1.62% | $71.92 | $72.58 | $69.49 | 501.00K |
| 2026-09-28 | $71.81 | +1.44% | $70.08 | $72.84 | $69.62 | 528.20K |
| 2026-09-25 | $70.79 | -0.73% | $70.81 | $71.48 | $69.58 | 598.70K |
| 2026-09-24 | $71.31 | -2.60% | $73.11 | $73.70 | $70.96 | 754.10K |
| 2026-09-23 | $73.21 | -0.97% | $73.61 | $74.35 | $72.68 | 560.70K |
| 2026-09-22 | $73.93 | +1.73% | $73.71 | $74.81 | $73.01 | 795.40K |
| 2026-09-21 | $72.67 | -4.38% | $76.27 | $76.45 | $72.62 | 796.20K |
| 2026-09-18 | $76.00 | -2.29% | $77.66 | $78.01 | $75.71 | 1.28M |
| 2026-09-17 | $77.78 | +2.64% | $76.44 | $78.00 | $75.80 | 573.20K |
| 2026-09-16 | $75.78 | -1.74% | $77.12 | $78.97 | $75.66 | 1.18M |
| 2026-09-15 | $77.12 | +2.16% | $75.63 | $79.77 | $75.35 | 1.59M |
| 2026-09-14 | $75.49 | 0.00% | $75.29 | $76.27 | $74.31 | 1.18M |
| 2026-09-11 | $75.49 | +1.63% | $75.34 | $75.91 | $73.78 | 610.30K |
| 2026-09-10 | $74.28 | +4.81% | $70.45 | $75.10 | $70.45 | 801.90K |
| 2026-09-09 | $70.87 | -1.53% | $71.31 | $72.56 | $70.08 | 575.10K |
| 2026-09-08 | $71.97 | -2.36% | $72.72 | $73.53 | $71.82 | 455.30K |
| 2026-09-04 | $73.71 | -1.22% | $73.82 | $74.70 | $73.36 | 502.00K |
| 2026-09-03 | $74.62 | -1.43% | $76.22 | $76.27 | $73.26 | 1.14M |
| 2026-09-02 | $75.70 | +0.24% | $75.41 | $76.97 | $75.31 | 712.80K |
| 2026-09-01 | $75.52 | -0.40% | $75.80 | $76.63 | $74.81 | 763.00K |
| 2026-08-31 | $75.82 | +1.62% | $75.25 | $76.30 | $73.50 | 658.10K |
| 2026-08-28 | $74.61 | -1.00% | $75.72 | $75.86 | $74.11 | 472.80K |
| 2026-08-27 | $75.36 | -1.45% | $75.75 | $76.50 | $74.94 | 528.50K |
| 2026-08-26 | $76.47 | -0.51% | $76.96 | $77.79 | $75.29 | 391.30K |
| 2026-08-25 | $76.86 | +2.91% | $75.52 | $77.09 | $73.81 | 444.90K |
| 2026-08-24 | $74.69 | -2.77% | $76.98 | $77.50 | $74.01 | 549.20K |
| 2026-08-21 | $76.82 | -0.30% | $76.96 | $78.29 | $75.86 | 644.90K |
| 2026-08-20 | $77.05 | +2.00% | $74.64 | $78.02 | $74.64 | 479.70K |
| 2026-08-19 | $75.54 | +2.32% | $75.07 | $76.56 | $74.61 | 371.90K |
| 2026-08-18 | $73.83 | -2.77% | $75.79 | $76.45 | $73.73 | 548.60K |
| 2026-08-17 | $75.93 | -0.55% | $76.17 | $76.66 | $75.00 | 596.20K |
| 2026-08-14 | $76.35 | -1.24% | $76.87 | $78.14 | $75.84 | 632.90K |
| 2026-08-13 | $77.31 | +0.47% | $77.00 | $78.16 | $76.44 | 663.40K |
| 2026-08-12 | $76.95 | +0.80% | $76.22 | $77.82 | $75.43 | 637.40K |
| 2026-08-11 | $76.34 | -1.22% | $76.25 | $77.50 | $74.61 | 723.90K |
| 2026-08-10 | $77.28 | +6.76% | $73.03 | $78.86 | $69.81 | 1.78M |
| 2026-08-07 | $72.39 | +6.20% | $68.62 | $72.39 | $67.94 | 1.47M |
| 2026-08-06 | $68.16 | +1.64% | $67.97 | $68.28 | $66.53 | 611.90K |
| 2026-08-05 | $67.06 | -3.12% | $68.97 | $68.99 | $66.33 | 605.70K |
| 2026-08-04 | $69.22 | +3.62% | $66.50 | $69.78 | $64.47 | 1.64M |
| 2026-08-03 | $66.80 | +4.74% | $64.85 | $68.00 | $64.51 | 791.40K |
| 2026-07-31 | $63.78 | +1.74% | $62.70 | $64.39 | $61.49 | 596.20K |
| 2026-07-30 | $62.69 | -1.07% | $63.37 | $64.18 | $62.02 | 524.60K |
| 2026-07-29 | $63.37 | +0.24% | $62.87 | $63.68 | $61.21 | 865.90K |
| 2026-07-28 | $63.22 | +2.78% | $62.15 | $63.84 | $61.70 | 928.70K |
| 2026-07-27 | $61.51 | -0.10% | $62.26 | $63.16 | $61.10 | 476.60K |
| 2026-07-24 | $61.57 | +0.97% | $61.65 | $62.80 | $61.38 | 605.30K |
| 2026-07-23 | $60.98 | +2.97% | $58.68 | $61.04 | $57.75 | 459.10K |
| 2026-07-22 | $59.22 | -4.28% | $61.27 | $62.39 | $59.20 | 525.90K |
| 2026-07-21 | $61.87 | +1.96% | $60.19 | $62.33 | $60.08 | 459.20K |
| 2026-07-20 | $60.68 | -2.43% | $62.14 | $62.19 | $59.55 | 591.40K |
| 2026-07-17 | $62.19 | -1.27% | $61.55 | $63.01 | $58.97 | 820.90K |
| 2026-07-16 | $62.99 | +2.57% | $61.46 | $64.49 | $61.00 | 602.30K |
| 2026-07-15 | $61.41 | -2.18% | $62.79 | $63.33 | $61.32 | 849.10K |
| 2026-07-14 | $62.78 | -0.84% | $63.00 | $64.30 | $62.09 | 1.04M |
| 2026-07-13 | $63.31 | -3.49% | $65.49 | $66.41 | $62.89 | 577.40K |
| 2026-07-10 | $65.60 | -0.52% | $66.33 | $67.06 | $64.90 | 376.10K |
| 2026-07-09 | $65.94 | +0.53% | $65.42 | $66.37 | $64.84 | 591.10K |
| 2026-07-08 | $65.59 | -3.30% | $66.90 | $67.20 | $65.33 | 673.60K |
| 2026-07-07 | $67.83 | -1.58% | $69.76 | $70.42 | $67.28 | 945.80K |
| 2026-07-06 | $68.92 | +0.25% | $68.69 | $70.23 | $68.54 | 1.12M |
| 2026-07-02 | $68.75 | +4.77% | $66.12 | $70.00 | $65.32 | 1.72M |
| 2026-07-01 | $65.62 | +6.41% | $62.00 | $65.67 | $61.83 | 1.03M |
| 2026-06-30 | $61.67 | +4.03% | $59.05 | $61.95 | $58.24 | 810.50K |
| 2026-06-29 | $59.28 | -2.40% | $59.90 | $60.70 | $58.48 | 813.00K |
| 2026-06-26 | $60.74 | +1.22% | $60.05 | $61.28 | $58.80 | 3.02M |
| 2026-06-25 | $60.01 | +3.18% | $58.12 | $60.35 | $58.10 | 838.70K |
| 2026-06-24 | $58.16 | +3.49% | $56.33 | $59.17 | $56.32 | 902.80K |
| 2026-06-23 | $56.20 | +0.79% | $56.22 | $57.48 | $55.53 | 640.80K |
| 2026-06-22 | $55.76 | +3.76% | $52.85 | $56.37 | $52.85 | 870.50K |
| 2026-06-18 | $53.74 | +1.74% | $53.55 | $55.95 | $52.88 | 2.52M |
| 2026-06-17 | $52.82 | -6.53% | $55.74 | $56.24 | $50.82 | 1.51M |
| 2026-06-16 | $56.51 | -0.95% | $57.15 | $59.98 | $56.17 | 855.50K |
| 2026-06-15 | $57.05 | +0.60% | $56.90 | $59.34 | $56.88 | 840.80K |
| 2026-06-12 | $56.71 | -2.56% | $58.33 | $59.45 | $56.58 | 673.10K |
| 2026-06-11 | $58.20 | +0.07% | $58.21 | $59.56 | $57.20 | 626.40K |
| 2026-06-10 | $58.16 | +3.52% | $56.78 | $58.74 | $56.10 | 879.60K |
| 2026-06-09 | $56.18 | +3.73% | $54.28 | $56.31 | $53.64 | 657.20K |
| 2026-06-08 | $54.16 | -0.33% | $54.40 | $55.27 | $53.53 | 556.20K |
| 2026-06-05 | $54.34 | +2.90% | $53.08 | $54.90 | $52.94 | 960.50K |
| 2026-06-04 | $52.81 | +1.81% | $51.95 | $53.31 | $51.60 | 1.12M |
| 2026-06-03 | $51.87 | -4.49% | $53.70 | $54.14 | $51.66 | 637.10K |
| 2026-06-02 | $54.31 | +2.68% | $52.33 | $54.70 | $52.32 | 712.80K |
| 2026-06-01 | $52.89 | -4.75% | $54.74 | $54.91 | $51.85 | 920.70K |
| 2026-05-29 | $55.53 | +0.40% | $55.13 | $55.84 | $54.46 | 589.20K |
| 2026-05-28 | $55.31 | +2.73% | $53.62 | $55.34 | $53.18 | 477.00K |
| 2026-05-27 | $53.84 | -0.52% | $54.26 | $55.39 | $53.17 | 496.10K |
| 2026-05-26 | $54.12 | -0.51% | $54.75 | $55.20 | $53.78 | 539.10K |