RadNet Inc. (RDNT)
50.76
-4.71 (-8.49%)
At close: Mar 03, 2025, 3:59 PM
50.85
0.18%
After-hours: Mar 03, 2025, 04:00 PM EST
RDNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 50.00 | 55.51 | 46.54 | 55.47 | -2.13 | -3.70% | 3,034,559 |
| Feb 27, 2025 | 59.02 | 60.78 | 57.42 | 57.60 | -1.73 | -2.92% | 805,935 |
| Feb 26, 2025 | 59.70 | 61.76 | 59.14 | 59.33 | -0.34 | -0.57% | 602,092 |
| Feb 25, 2025 | 60.20 | 60.96 | 58.61 | 59.67 | -0.49 | -0.81% | 956,005 |
| Feb 24, 2025 | 59.64 | 61.42 | 58.01 | 60.16 | 0.69 | 1.16% | 760,899 |
| Feb 21, 2025 | 63.61 | 63.85 | 58.90 | 59.47 | -3.20 | -5.11% | 1,024,783 |
| Feb 20, 2025 | 64.09 | 64.66 | 62.00 | 62.67 | -1.64 | -2.55% | 828,352 |
| Feb 19, 2025 | 61.13 | 64.41 | 60.23 | 64.31 | 2.85 | 4.64% | 790,457 |
| Feb 18, 2025 | 61.84 | 62.70 | 61.32 | 61.46 | 0.13 | 0.21% | 482,500 |
| Feb 14, 2025 | 62.81 | 62.86 | 61.23 | 61.33 | -1.19 | -1.90% | 379,367 |
| Feb 13, 2025 | 62.80 | 63.71 | 59.37 | 62.52 | 0.47 | 0.76% | 853,808 |
| Feb 12, 2025 | 60.78 | 62.45 | 60.74 | 62.05 | 0.27 | 0.44% | 470,500 |
| Feb 11, 2025 | 61.63 | 62.85 | 61.32 | 61.78 | -0.57 | -0.91% | 376,679 |
| Feb 10, 2025 | 63.19 | 63.43 | 61.72 | 62.35 | -0.42 | -0.67% | 426,871 |
| Feb 7, 2025 | 64.42 | 64.89 | 62.49 | 62.77 | -1.59 | -2.47% | 625,543 |
| Feb 6, 2025 | 67.35 | 68.34 | 63.92 | 64.36 | -2.99 | -4.44% | 702,083 |
| Feb 5, 2025 | 67.31 | 68.26 | 66.96 | 67.35 | 0.20 | 0.30% | 431,846 |
| Feb 4, 2025 | 66.60 | 67.80 | 65.89 | 67.15 | 0.55 | 0.83% | 533,400 |
| Feb 3, 2025 | 63.92 | 66.89 | 62.95 | 66.60 | 1.13 | 1.73% | 581,989 |
| Jan 31, 2025 | 68.00 | 68.82 | 65.38 | 65.47 | -2.51 | -3.69% | 662,690 |
| Jan 30, 2025 | 68.00 | 68.85 | 66.86 | 67.98 | 0.81 | 1.21% | 794,945 |
| Jan 29, 2025 | 65.66 | 68.63 | 65.51 | 67.17 | 1.23 | 1.87% | 1,370,913 |
| Jan 28, 2025 | 63.25 | 66.24 | 62.30 | 65.94 | 2.64 | 4.17% | 912,139 |
| Jan 27, 2025 | 62.91 | 64.27 | 62.25 | 63.30 | -0.78 | -1.22% | 899,954 |
| 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 |