RadNet Inc. (RDNT)
53.32
-0.09 (-0.17%)
At close: Apr 14, 2025, 3:59 PM
50.69
-4.93%
After-hours: Apr 14, 2025, 07:55 PM EDT
RadNet Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 54.61 | 54.61 | 54.99 | 54.99 | 52.67 | 52.67 | 53.36 | 53.36 | -0.09% | 414,505 |
| Apr 11, 2025 | 52.75 | 52.75 | 53.58 | 53.58 | 51.44 | 51.44 | 53.41 | 53.41 | 0.77% | 682,400 |
| Apr 10, 2025 | 51.75 | 51.75 | 54.13 | 54.13 | 51.27 | 51.27 | 53.00 | 53.00 | -1.10% | 1,118,301 |
| Apr 9, 2025 | 47.03 | 47.03 | 54.35 | 54.35 | 47.03 | 47.03 | 53.59 | 53.59 | 11.88% | 1,253,775 |
| Apr 8, 2025 | 51.43 | 51.43 | 51.86 | 51.86 | 47.27 | 47.27 | 47.90 | 47.90 | -2.82% | 1,025,500 |
| Apr 7, 2025 | 47.48 | 47.48 | 51.29 | 51.29 | 45.00 | 45.00 | 49.29 | 49.29 | 1.21% | 1,333,454 |
| Apr 4, 2025 | 47.86 | 47.86 | 49.61 | 49.61 | 46.21 | 46.21 | 48.70 | 48.70 | -1.64% | 1,157,550 |
| Apr 3, 2025 | 49.40 | 49.40 | 50.92 | 50.92 | 48.39 | 48.39 | 49.51 | 49.51 | -5.71% | 778,245 |
| Apr 2, 2025 | 49.65 | 49.65 | 52.58 | 52.58 | 48.85 | 48.85 | 52.51 | 52.51 | 3.73% | 848,000 |
| Apr 1, 2025 | 49.60 | 49.60 | 51.60 | 51.60 | 48.71 | 48.71 | 50.62 | 50.62 | 1.81% | 824,600 |
| Mar 31, 2025 | 48.38 | 48.38 | 50.60 | 50.60 | 47.03 | 47.03 | 49.72 | 49.72 | 0.57% | 953,500 |
| Mar 28, 2025 | 50.60 | 50.60 | 50.81 | 50.81 | 48.46 | 48.46 | 49.44 | 49.44 | -2.43% | 812,412 |
| Mar 27, 2025 | 50.64 | 50.64 | 52.31 | 52.31 | 49.86 | 49.86 | 50.67 | 50.67 | -0.10% | 823,400 |
| Mar 26, 2025 | 50.66 | 50.66 | 51.34 | 51.34 | 50.19 | 50.19 | 50.72 | 50.72 | 0.04% | 515,266 |
| Mar 25, 2025 | 51.92 | 51.92 | 52.96 | 52.96 | 50.44 | 50.44 | 50.70 | 50.70 | -2.18% | 604,000 |
| Mar 24, 2025 | 49.52 | 49.52 | 52.40 | 52.40 | 49.52 | 49.52 | 51.83 | 51.83 | 5.24% | 567,724 |
| Mar 21, 2025 | 49.19 | 49.19 | 49.89 | 49.89 | 48.04 | 48.04 | 49.25 | 49.25 | -0.93% | 1,320,014 |
| Mar 20, 2025 | 49.98 | 49.98 | 51.53 | 51.53 | 49.64 | 49.64 | 49.71 | 49.71 | -1.97% | 1,147,500 |
| Mar 19, 2025 | 47.85 | 47.85 | 51.46 | 51.46 | 47.50 | 47.50 | 50.71 | 50.71 | 4.66% | 1,232,200 |
| Mar 18, 2025 | 48.38 | 48.38 | 49.73 | 49.73 | 47.79 | 47.79 | 48.45 | 48.45 | -1.16% | 1,545,637 |
| Mar 17, 2025 | 46.45 | 46.45 | 50.18 | 50.18 | 46.19 | 46.19 | 49.02 | 49.02 | 5.33% | 1,451,121 |
| Mar 14, 2025 | 46.71 | 46.71 | 47.24 | 47.24 | 46.07 | 46.07 | 46.54 | 46.54 | 1.35% | 1,140,338 |
| Mar 13, 2025 | 47.43 | 47.43 | 48.24 | 48.24 | 45.82 | 45.82 | 45.92 | 45.92 | -2.79% | 761,593 |
| Mar 12, 2025 | 49.50 | 49.50 | 50.94 | 50.94 | 47.21 | 47.21 | 47.24 | 47.24 | -4.06% | 872,057 |
| Mar 11, 2025 | 48.38 | 48.38 | 49.77 | 49.77 | 48.19 | 48.19 | 49.24 | 49.24 | 2.46% | 1,158,110 |
| Mar 10, 2025 | 49.00 | 49.00 | 49.89 | 49.89 | 47.05 | 47.05 | 48.06 | 48.06 | -4.47% | 1,038,334 |
| Mar 7, 2025 | 51.28 | 51.28 | 51.98 | 51.98 | 48.25 | 48.25 | 50.31 | 50.31 | -2.46% | 1,116,149 |
| Mar 6, 2025 | 52.05 | 52.05 | 53.28 | 53.28 | 50.76 | 50.76 | 51.58 | 51.58 | -2.84% | 856,615 |
| Mar 5, 2025 | 52.25 | 52.25 | 54.17 | 54.17 | 51.57 | 51.57 | 53.09 | 53.09 | 2.43% | 1,169,535 |
| Mar 4, 2025 | 49.42 | 49.42 | 52.04 | 52.04 | 49.16 | 49.16 | 51.83 | 51.83 | 1.93% | 1,180,854 |
| Mar 3, 2025 | 55.26 | 55.26 | 56.04 | 56.04 | 49.81 | 49.81 | 50.85 | 50.85 | -8.33% | 1,437,900 |
| Feb 28, 2025 | 50.00 | 50.00 | 55.51 | 55.51 | 46.54 | 46.54 | 55.47 | 55.47 | -3.70% | 3,039,600 |
| Feb 27, 2025 | 59.02 | 59.02 | 60.78 | 60.78 | 57.42 | 57.42 | 57.60 | 57.60 | -2.92% | 805,935 |
| Feb 26, 2025 | 59.70 | 59.70 | 61.76 | 61.76 | 59.14 | 59.14 | 59.33 | 59.33 | -0.57% | 602,092 |
| Feb 25, 2025 | 60.20 | 60.20 | 60.96 | 60.96 | 58.61 | 58.61 | 59.67 | 59.67 | -0.81% | 956,005 |
| Feb 24, 2025 | 59.64 | 59.64 | 61.42 | 61.42 | 58.01 | 58.01 | 60.16 | 60.16 | 1.16% | 760,899 |
| Feb 21, 2025 | 63.61 | 63.61 | 63.85 | 63.85 | 58.90 | 58.90 | 59.47 | 59.47 | -5.11% | 1,024,783 |
| Feb 20, 2025 | 64.09 | 64.09 | 64.66 | 64.66 | 62.00 | 62.00 | 62.67 | 62.67 | -2.55% | 828,352 |
| Feb 19, 2025 | 61.13 | 61.13 | 64.41 | 64.41 | 60.23 | 60.23 | 64.31 | 64.31 | 4.64% | 790,457 |
| Feb 18, 2025 | 61.84 | 61.84 | 62.70 | 62.70 | 61.32 | 61.32 | 61.46 | 61.46 | 0.21% | 482,500 |
| Feb 14, 2025 | 62.81 | 62.81 | 62.86 | 62.86 | 61.23 | 61.23 | 61.33 | 61.33 | -1.90% | 379,367 |
| Feb 13, 2025 | 62.80 | 62.80 | 63.71 | 63.71 | 59.37 | 59.37 | 62.52 | 62.52 | 0.76% | 853,808 |
| Feb 12, 2025 | 60.78 | 60.78 | 62.45 | 62.45 | 60.74 | 60.74 | 62.05 | 62.05 | 0.44% | 470,500 |
| Feb 11, 2025 | 61.63 | 61.63 | 62.85 | 62.85 | 61.32 | 61.32 | 61.78 | 61.78 | -0.91% | 376,679 |
| Feb 10, 2025 | 63.19 | 63.19 | 63.43 | 63.43 | 61.72 | 61.72 | 62.35 | 62.35 | -0.67% | 426,871 |
| Feb 7, 2025 | 64.42 | 64.42 | 64.89 | 64.89 | 62.49 | 62.49 | 62.77 | 62.77 | -2.47% | 625,543 |
| Feb 6, 2025 | 67.35 | 67.35 | 68.34 | 68.34 | 63.92 | 63.92 | 64.36 | 64.36 | -4.44% | 702,083 |
| Feb 5, 2025 | 67.31 | 67.31 | 68.26 | 68.26 | 66.96 | 66.96 | 67.35 | 67.35 | 0.30% | 431,846 |
| Feb 4, 2025 | 66.60 | 66.60 | 67.80 | 67.80 | 65.89 | 65.89 | 67.15 | 67.15 | 0.83% | 533,400 |
| Feb 3, 2025 | 63.92 | 63.92 | 66.89 | 66.89 | 62.95 | 62.95 | 66.60 | 66.60 | 1.73% | 581,989 |