RadNet, Inc. - Common Stock (RDNT)

76.00
-2.01 (-2.58%)
NASDAQ · Last Trade: Nov 8th, 2:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RadNet, Inc. - Common Stock (RDNT)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202677.2178.1372.4876.001,664,32376.00
11/05/202681.0081.8777.7478.011,050,71178.01
11/04/202675.3280.5774.3580.261,727,21280.26
11/03/202673.9874.7872.8473.18988,17673.18
11/02/202673.9075.1773.0373.10960,73973.10
10/30/202673.5674.3971.9173.49571,69873.49
10/29/202674.4975.0573.4073.65472,09373.65
10/28/202673.4875.0273.3373.54633,16073.54
10/27/202670.5374.5670.4973.541,272,49073.54
10/26/202670.5871.7769.7670.05340,09170.05
10/23/202669.5371.0069.4370.34403,81470.34
10/22/202667.7770.3967.6070.26318,36770.26
10/21/202669.4870.2668.0668.41458,51868.41
10/20/202669.9271.0669.0369.65326,24369.65
10/19/202668.9170.0068.2569.27341,99469.27
10/16/202670.4170.4968.5168.80385,89968.80
10/15/202670.1270.8269.0770.41461,30070.41
10/14/202670.6571.9069.0269.16477,69969.16
10/13/202670.8172.1570.0071.51478,04871.51
10/12/202670.8871.7870.1171.49383,36171.49
10/09/202668.4171.1168.1370.91507,43870.91
10/08/202668.1668.5066.2368.21722,26068.21
10/07/202669.5770.6668.4568.61398,62568.61
10/06/202671.2771.5569.4470.28291,65670.28
10/05/202669.8771.8669.4070.57681,36770.57
10/02/202668.5270.6767.8069.93574,20569.93
10/01/202668.8069.7067.3267.70928,73767.70
9/30/202670.2270.8568.9468.94621,23768.94
9/29/202671.9272.5869.4970.65501,03570.65
9/28/202670.0872.8469.6271.81528,17571.81
9/25/202670.8171.4869.5870.79598,67370.79
9/24/202673.1173.7070.9671.31754,11571.31
9/23/202673.6174.3472.6873.21560,67873.21
9/22/202673.7174.8173.0173.93795,37073.93
9/21/202676.2776.4572.6272.67796,17072.67
9/18/202677.6678.0175.7176.001,284,46976.00
9/17/202676.4478.0075.8077.78573,23077.78
9/16/202677.1278.9775.6675.781,176,97375.78
9/15/202675.6379.7775.3477.121,589,48477.12
9/14/202675.2976.2774.3175.491,177,39075.49
9/11/202675.3475.9173.7875.49610,32875.49
9/10/202670.4575.1070.4574.28801,87674.28
9/09/202671.3172.5670.0870.87575,13970.87
9/08/202672.7273.5371.8271.97455,28071.97
9/04/202673.8274.7073.3673.71502,01773.71
9/03/202676.2276.2773.2774.621,142,58774.62
9/02/202675.4176.9775.3175.70712,79175.70
9/01/202675.8076.6374.8175.52762,97075.52
8/31/202675.2576.3073.5075.82658,14675.82
8/28/202675.7275.8674.1174.61472,84274.61
8/27/202675.7576.5074.9475.36528,46575.36
8/26/202676.9677.7975.2976.47391,30276.47
8/25/202675.5277.0973.8176.86444,92276.86
8/24/202676.9877.5074.0174.69549,47574.69
8/21/202676.9678.2875.8676.82644,94976.82
8/20/202674.6478.0274.6477.05479,68577.05
8/19/202675.0776.5674.6175.54371,91275.54
8/18/202675.7976.4573.7373.83548,62073.83
8/17/202676.1776.6675.0075.93596,23875.93
8/14/202676.8778.1475.8476.35632,87976.35
8/13/202677.0078.1676.4477.31663,40377.31
8/12/202676.2277.8275.4376.95637,37476.95
8/11/202676.2577.5074.6176.34723,94076.34
8/10/202673.0378.8669.8177.281,780,49977.28