RadNet, Inc. (RDNT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

58.47

-0.28

(-0.48%)

At close: 04:00PM EDT

58.40

-0.07

(-0.12%)

After hours:

04:26PM EDT

Time Period:

Jun 14, 2023 - Jun 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	58.24	58.83	57.33	58.47	58.47	362,724
Jun 13, 2024	61.30	62.07	56.44	58.75	58.75	693,300
Jun 12, 2024	62.04	64.06	61.50	61.75	61.75	671,700
Jun 11, 2024	61.16	61.91	60.76	61.13	61.13	519,500
Jun 10, 2024	60.70	61.83	60.06	61.48	61.48	658,300
Jun 07, 2024	61.00	61.81	60.78	61.25	61.25	457,700
Jun 06, 2024	61.05	62.12	60.78	61.12	61.12	425,000
Jun 05, 2024	58.24	62.38	58.24	61.05	61.05	650,700
Jun 04, 2024	58.48	59.26	58.22	58.34	58.34	369,300
Jun 03, 2024	58.60	59.39	58.47	58.87	58.87	469,300
May 31, 2024	58.97	59.19	57.86	58.64	58.64	500,800
May 30, 2024	59.57	60.21	58.86	58.87	58.87	449,100
May 29, 2024	58.50	59.83	57.24	59.34	59.34	364,200
May 28, 2024	58.98	59.93	58.60	59.41	59.41	430,200
May 24, 2024	57.40	58.60	57.03	58.54	58.54	433,000
May 23, 2024	58.19	58.63	57.30	57.65	57.65	438,700
May 22, 2024	58.25	58.77	58.02	58.07	58.07	359,600
May 21, 2024	58.25	59.12	58.02	58.23	58.23	367,400
May 20, 2024	57.41	58.55	57.01	58.49	58.49	276,300
May 17, 2024	58.05	58.59	57.11	57.45	57.45	303,100
May 16, 2024	58.27	58.52	57.25	57.58	57.58	380,000
May 15, 2024	57.38	58.32	56.86	58.24	58.24	360,400
May 14, 2024	55.72	56.78	55.72	56.73	56.73	355,800
May 13, 2024	55.27	55.75	54.16	55.72	55.72	549,200
May 10, 2024	53.82	55.54	53.11	55.25	55.25	639,300
May 09, 2024	51.05	53.90	48.06	53.57	53.57	937,300
May 08, 2024	52.06	52.10	50.07	50.63	50.63	733,000
May 07, 2024	52.03	52.75	51.99	52.47	52.47	496,900
May 06, 2024	51.55	52.59	51.46	52.00	52.00	529,800
May 03, 2024	52.03	52.40	51.03	51.20	51.20	472,500
May 02, 2024	51.00	51.69	50.63	51.66	51.66	743,900
May 01, 2024	48.59	50.57	48.29	50.45	50.45	1,019,300
Apr 30, 2024	48.52	49.12	48.10	48.50	48.50	361,800
Apr 29, 2024	48.39	49.47	48.32	49.00	49.00	324,800
Apr 26, 2024	48.72	49.01	48.40	48.40	48.40	289,700
Apr 25, 2024	48.39	48.97	47.37	48.85	48.85	313,400
Apr 24, 2024	48.87	49.85	48.57	48.67	48.67	498,000
Apr 23, 2024	47.86	49.19	47.73	48.83	48.83	349,300
Apr 22, 2024	47.13	47.96	46.87	47.65	47.65	364,100
Apr 19, 2024	47.21	47.89	46.18	46.52	46.52	594,500
Apr 18, 2024	47.72	48.11	47.42	47.61	47.61	421,300
Apr 17, 2024	48.16	48.46	47.56	47.80	47.80	408,000
Apr 16, 2024	47.60	48.12	46.98	47.89	47.89	442,200
Apr 15, 2024	48.57	49.03	47.74	47.81	47.81	414,300
Apr 12, 2024	49.70	49.70	48.22	48.50	48.50	409,300
Apr 11, 2024	48.37	49.48	48.24	49.23	49.23	424,200
Apr 10, 2024	47.37	48.92	46.09	48.55	48.55	615,800
Apr 09, 2024	48.68	49.04	47.53	49.00	49.00	421,700
Apr 08, 2024	49.53	49.94	48.72	48.87	48.87	299,300
Apr 05, 2024	47.83	49.08	47.71	49.04	49.04	280,500
Apr 04, 2024	49.03	49.71	47.78	47.91	47.91	487,000
Apr 03, 2024	47.36	48.64	47.36	48.04	48.04	425,000
Apr 02, 2024	47.42	48.28	46.93	48.00	48.00	462,100
Apr 01, 2024	48.77	48.77	47.31	48.11	48.11	426,400
Mar 28, 2024	48.91	49.16	48.03	48.66	48.66	659,700
Mar 27, 2024	48.82	49.00	48.08	48.49	48.49	658,500
Mar 26, 2024	47.50	49.23	47.11	48.31	48.31	659,400
Mar 25, 2024	48.41	48.64	46.68	47.03	47.03	499,100
Mar 22, 2024	47.25	48.30	47.22	48.04	48.04	1,719,300
Mar 21, 2024	47.50	47.75	46.70	47.17	47.17	546,500
Mar 20, 2024	45.47	47.40	45.16	47.21	47.21	663,900
Mar 19, 2024	44.08	45.72	44.08	45.50	45.50	498,400
Mar 18, 2024	44.76	45.99	44.27	44.83	44.83	645,800
Mar 15, 2024	43.10	44.50	42.45	44.45	44.45	1,245,500
Mar 14, 2024	44.58	45.05	43.40	43.87	43.87	662,600
Mar 13, 2024	45.59	46.19	44.63	45.03	45.03	467,900
Mar 12, 2024	45.99	46.37	45.62	46.02	46.02	708,800
Mar 11, 2024	46.43	46.61	44.79	46.23	46.23	917,500
Mar 08, 2024	43.75	47.07	42.93	46.51	46.51	2,980,900
Mar 07, 2024	48.81	49.41	48.53	48.54	48.54	441,000
Mar 06, 2024	47.95	48.82	46.27	48.50	48.50	556,200
Mar 05, 2024	46.85	47.61	45.78	47.43	47.43	702,200
Mar 04, 2024	44.95	48.50	43.77	46.84	46.84	1,493,600
Mar 01, 2024	40.00	45.20	39.78	44.35	44.35	1,960,600
Feb 29, 2024	37.88	38.31	37.04	37.86	37.86	569,200
Feb 28, 2024	38.10	38.21	36.47	37.53	37.53	478,100
Feb 27, 2024	38.68	38.68	38.21	38.34	38.34	235,900
Feb 26, 2024	38.65	39.55	38.65	38.70	38.70	468,500
Feb 23, 2024	39.19	39.19	38.23	38.65	38.65	265,300
Feb 22, 2024	38.58	39.13	38.19	38.95	38.95	311,100
Feb 21, 2024	37.47	38.55	37.21	38.51	38.51	315,100
Feb 20, 2024	37.99	38.37	36.96	37.71	37.71	331,800
Feb 16, 2024	38.38	38.84	37.81	38.29	38.29	232,500
Feb 15, 2024	39.00	39.32	38.27	38.57	38.57	298,500
Feb 14, 2024	38.45	38.87	37.80	38.61	38.61	213,600
Feb 13, 2024	38.00	38.65	37.22	37.47	37.47	409,000
Feb 12, 2024	38.18	39.01	38.09	38.68	38.68	485,200
Feb 09, 2024	35.82	37.75	35.69	37.70	37.70	278,900
Feb 08, 2024	35.67	36.03	35.16	35.77	35.77	307,900
Feb 07, 2024	37.21	37.21	35.46	35.70	35.70	524,400
Feb 06, 2024	36.98	37.38	36.80	37.03	37.03	160,100
Feb 05, 2024	37.19	37.60	36.96	37.15	37.15	209,200
Feb 02, 2024	37.76	38.10	37.12	37.66	37.66	204,100
Feb 01, 2024	37.24	38.28	36.84	38.21	38.21	204,400
Jan 31, 2024	37.69	38.07	36.77	36.97	36.97	429,400
Jan 30, 2024	37.91	38.26	37.38	37.71	37.71	282,500
Jan 29, 2024	37.20	38.16	36.97	38.11	38.11	202,600
Jan 26, 2024	37.12	37.71	36.74	37.26	37.26	293,300
Jan 25, 2024	38.38	38.43	36.51	36.94	36.94	353,400
Jan 24, 2024	38.53	38.53	37.09	37.72	37.72	453,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7284+0.0005(+0.06%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,690.70-1,330.24(-1.45%)

RadNet, Inc. (RDNT)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7284
+0.0005(+0.06%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,690.70
-1,330.24(-1.45%)