RadNet Inc. (RDNT)
65.38
2.08 (3.29%)
At close: Jan 28, 2025, 1:54 PM
RDNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 62.91 | 64.27 | 62.25 | 63.30 | -0.78 | -1.22% | 899,823 |
| Jan 24, 2025 | 64.43 | 65.15 | 63.05 | 64.08 | -0.87 | -1.34% | 885,800 |
| Jan 23, 2025 | 63.25 | 65.13 | 61.97 | 64.95 | 1.22 | 1.91% | 1,228,639 |
| Jan 22, 2025 | 59.71 | 65.18 | 59.66 | 63.73 | 3.54 | 5.88% | 1,898,195 |
| Jan 21, 2025 | 60.27 | 61.00 | 59.17 | 60.19 | 0.33 | 0.55% | 818,934 |
| Jan 17, 2025 | 61.68 | 61.77 | 59.29 | 59.86 | -1.02 | -1.68% | 827,735 |
| Jan 16, 2025 | 62.14 | 62.52 | 60.00 | 60.88 | -0.86 | -1.39% | 930,706 |
| Jan 15, 2025 | 66.61 | 67.47 | 57.94 | 61.74 | -3.91 | -5.96% | 2,343,700 |
| Jan 14, 2025 | 67.15 | 68.18 | 65.08 | 65.65 | -0.94 | -1.41% | 853,457 |
| Jan 13, 2025 | 67.11 | 67.50 | 65.30 | 66.59 | -2.19 | -3.18% | 1,166,132 |
| Jan 10, 2025 | 70.28 | 71.06 | 68.62 | 68.78 | -3.47 | -4.80% | 525,307 |
| Jan 8, 2025 | 71.95 | 72.71 | 70.70 | 72.25 | -0.18 | -0.25% | 415,064 |
| Jan 7, 2025 | 72.61 | 73.13 | 69.44 | 72.43 | -0.32 | -0.44% | 476,000 |
| Jan 6, 2025 | 72.00 | 73.24 | 70.92 | 72.75 | 1.24 | 1.73% | 522,615 |
| Jan 3, 2025 | 70.31 | 72.34 | 70.25 | 71.51 | 1.36 | 1.94% | 385,700 |
| Jan 2, 2025 | 70.24 | 71.54 | 69.68 | 70.15 | 0.31 | 0.44% | 453,036 |
| Dec 31, 2024 | 71.43 | 72.56 | 69.48 | 69.84 | -1.18 | -1.66% | 345,616 |
| Dec 30, 2024 | 70.25 | 71.63 | 69.22 | 71.02 | -0.25 | -0.35% | 364,738 |
| Dec 27, 2024 | 72.18 | 72.18 | 69.99 | 71.27 | -1.47 | -2.02% | 437,018 |
| Dec 26, 2024 | 73.00 | 73.35 | 72.15 | 72.74 | -0.62 | -0.85% | 305,100 |
| Dec 24, 2024 | 72.69 | 73.59 | 72.09 | 73.36 | 0.74 | 1.02% | 174,500 |
| Dec 23, 2024 | 73.14 | 73.80 | 71.92 | 72.62 | -0.08 | -0.11% | 465,760 |
| Dec 20, 2024 | 70.30 | 72.85 | 70.15 | 72.70 | 1.32 | 1.85% | 1,254,700 |
| Dec 19, 2024 | 72.60 | 73.63 | 71.02 | 71.38 | -1.03 | -1.42% | 704,238 |
| Dec 18, 2024 | 76.90 | 77.25 | 71.80 | 72.41 | -4.11 | -5.37% | 793,833 |
| Dec 17, 2024 | 77.25 | 78.18 | 75.85 | 76.52 | -1.46 | -1.87% | 524,800 |
| Dec 16, 2024 | 78.53 | 79.45 | 76.78 | 77.98 | -0.36 | -0.46% | 464,943 |
| Dec 13, 2024 | 78.60 | 79.31 | 77.61 | 78.34 | -0.12 | -0.15% | 298,336 |
| Dec 12, 2024 | 80.32 | 81.47 | 78.12 | 78.46 | -2.13 | -2.64% | 414,348 |
| Dec 11, 2024 | 80.14 | 80.80 | 79.00 | 80.59 | 1.67 | 2.12% | 316,625 |
| Dec 10, 2024 | 79.60 | 80.49 | 78.45 | 78.92 | 0.00 | 0.00% | 673,534 |
| Dec 9, 2024 | 81.71 | 82.05 | 78.42 | 78.92 | -2.69 | -3.30% | 455,100 |
| Dec 6, 2024 | 80.21 | 82.39 | 79.71 | 81.61 | 2.45 | 3.09% | 554,303 |
| Dec 5, 2024 | 79.95 | 80.22 | 78.11 | 79.16 | -1.70 | -2.10% | 534,700 |
| Dec 4, 2024 | 81.29 | 82.01 | 80.16 | 80.86 | 0.22 | 0.27% | 324,200 |
| Dec 3, 2024 | 82.17 | 83.90 | 80.34 | 80.64 | -2.21 | -2.67% | 408,007 |
| Dec 2, 2024 | 82.95 | 84.06 | 81.96 | 82.85 | 1.09 | 1.33% | 390,425 |
| Nov 29, 2024 | 84.24 | 85.42 | 81.66 | 81.76 | -0.73 | -0.88% | 425,108 |
| Nov 27, 2024 | 82.50 | 84.01 | 81.51 | 82.49 | 1.04 | 1.28% | 409,534 |
| Nov 26, 2024 | 80.92 | 82.10 | 80.27 | 81.45 | -0.02 | -0.02% | 363,800 |
| Nov 25, 2024 | 82.98 | 83.82 | 80.66 | 81.47 | -0.57 | -0.69% | 604,433 |
| Nov 22, 2024 | 81.80 | 82.61 | 80.88 | 82.04 | 0.74 | 0.91% | 447,400 |
| Nov 21, 2024 | 82.80 | 83.00 | 81.15 | 81.30 | -0.86 | -1.05% | 315,559 |
| Nov 20, 2024 | 79.85 | 82.19 | 79.66 | 82.16 | 2.31 | 2.89% | 558,800 |
| Nov 19, 2024 | 78.12 | 80.36 | 77.34 | 79.85 | 0.76 | 0.96% | 458,110 |
| Nov 18, 2024 | 79.75 | 80.46 | 78.48 | 79.09 | -0.49 | -0.62% | 377,576 |
| Nov 15, 2024 | 81.62 | 81.62 | 78.60 | 79.58 | -1.48 | -1.83% | 313,333 |
| Nov 14, 2024 | 83.01 | 83.30 | 80.94 | 81.06 | -1.50 | -1.82% | 714,400 |
| Nov 13, 2024 | 84.98 | 85.85 | 81.54 | 82.56 | -1.03 | -1.23% | 509,600 |
| Nov 12, 2024 | 87.05 | 87.87 | 81.31 | 83.59 | -2.79 | -3.23% | 936,177 |