RadNet, Inc. (RDNT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

48.40

-0.45

(-0.92%)

At close: 04:00PM EDT

50.50

+2.10

(+4.34%)

After hours:

07:30PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 23, 2024	38.46	39.33	37.51	37.74	37.74	682,900
Jan 22, 2024	38.03	39.31	37.87	38.15	38.15	769,100
Jan 19, 2024	37.45	37.81	36.70	37.78	37.78	348,600
Jan 18, 2024	36.37	37.32	36.04	37.31	37.31	308,200
Jan 17, 2024	36.06	36.72	35.92	36.29	36.29	250,700
Jan 16, 2024	35.65	36.67	35.36	36.64	36.64	383,000
Jan 12, 2024	37.24	37.43	36.22	36.24	36.24	491,400
Jan 11, 2024	36.26	36.89	36.02	36.86	36.86	515,400
Jan 10, 2024	36.09	36.72	35.63	36.62	36.62	440,900
Jan 09, 2024	35.88	36.31	35.08	36.04	36.04	316,400
Jan 08, 2024	34.90	36.47	34.90	36.37	36.37	445,300
Jan 05, 2024	34.22	35.17	34.22	34.83	34.83	371,800
Jan 04, 2024	33.80	34.85	33.57	34.61	34.61	306,800
Jan 03, 2024	34.28	34.33	33.44	33.57	33.57	349,500
Jan 02, 2024	34.37	35.06	34.01	34.56	34.56	316,900
Dec 29, 2023	35.72	35.76	34.71	34.77	34.77	432,800
Dec 28, 2023	35.79	36.07	35.51	35.70	35.70	172,900
Dec 27, 2023	36.06	36.28	35.31	35.94	35.94	291,600
Dec 26, 2023	35.37	36.03	34.91	35.91	35.91	289,800
Dec 22, 2023	35.01	35.38	34.89	35.20	35.20	321,300
Dec 21, 2023	35.29	35.49	34.43	35.15	35.15	447,800
Dec 20, 2023	35.49	35.88	34.70	34.77	34.77	547,600
Dec 19, 2023	36.24	36.58	35.46	35.57	35.57	459,700
Dec 18, 2023	36.50	37.01	35.54	35.90	35.90	452,800
Dec 15, 2023	37.31	37.31	35.91	36.36	36.36	2,171,900
Dec 14, 2023	37.35	37.97	36.94	37.02	37.02	576,500
Dec 13, 2023	36.29	37.22	35.79	37.19	37.19	514,200
Dec 12, 2023	36.00	36.37	35.61	36.35	36.35	553,000
Dec 11, 2023	36.18	36.31	35.22	36.08	36.08	327,400
Dec 08, 2023	36.66	36.69	35.97	36.22	36.22	419,700
Dec 07, 2023	36.47	36.73	35.30	36.02	36.02	698,900
Dec 06, 2023	36.03	36.56	35.73	36.48	36.48	979,300
Dec 05, 2023	35.02	35.83	34.86	35.51	35.51	688,200
Dec 04, 2023	34.17	35.63	34.12	35.33	35.33	533,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,872.23+859.33(+1.00%)

RadNet, Inc. (RDNT)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,872.23
+859.33(+1.00%)