RadNet, Inc. (RDNT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

67.79

+0.56

(+0.83%)

At close: 04:00PM EDT

68.42

+0.63

(+0.93%)

After hours:

06:28PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	68.00	69.60	67.38	67.79	67.79	597,200
Sept 12, 2024	62.70	67.97	62.51	67.23	67.23	983,300
Sept 11, 2024	60.00	62.63	59.53	62.30	62.30	402,500
Sept 10, 2024	61.20	61.76	59.30	60.34	60.34	468,500
Sept 09, 2024	62.68	62.94	58.88	60.85	60.85	838,100
Sept 06, 2024	65.79	67.93	60.00	62.41	62.41	835,200
Sept 05, 2024	62.67	63.25	61.27	63.19	63.19	439,600
Sept 04, 2024	61.50	63.26	60.71	62.71	62.71	361,700
Sept 03, 2024	65.23	66.05	61.55	62.14	62.14	858,900
Aug 30, 2024	65.00	66.44	64.67	66.29	66.29	445,300
Aug 29, 2024	66.13	66.57	64.39	64.69	64.69	288,600
Aug 28, 2024	64.20	66.25	63.82	65.59	65.59	472,300
Aug 27, 2024	64.81	65.17	64.24	64.31	64.31	313,600
Aug 26, 2024	65.11	65.50	64.60	65.15	65.15	314,400
Aug 23, 2024	63.51	65.46	63.51	65.00	65.00	497,300
Aug 22, 2024	63.63	64.18	63.20	64.08	64.08	307,000
Aug 21, 2024	62.61	63.78	61.43	63.14	63.14	515,400
Aug 20, 2024	63.85	64.18	61.63	62.25	62.25	343,500
Aug 19, 2024	64.57	64.79	62.24	63.91	63.91	634,800
Aug 16, 2024	63.74	65.16	63.15	64.40	64.40	416,700
Aug 15, 2024	63.10	64.08	61.98	63.45	63.45	331,300
Aug 14, 2024	63.00	63.28	61.27	62.62	62.62	521,900
Aug 13, 2024	62.76	64.10	62.05	63.26	63.26	459,300
Aug 12, 2024	62.73	62.75	58.86	61.61	61.61	491,700
Aug 09, 2024	61.68	63.77	61.55	62.83	62.83	616,900
Aug 08, 2024	57.76	62.04	54.47	61.67	61.67	850,000
Aug 07, 2024	59.75	59.98	56.69	56.89	56.89	613,700
Aug 06, 2024	55.92	60.10	55.55	59.45	59.45	953,500
Aug 05, 2024	50.49	55.47	50.00	55.28	55.28	1,025,000
Aug 02, 2024	55.69	56.64	54.21	55.34	55.34	704,900
Aug 01, 2024	59.99	60.00	57.73	58.02	58.02	770,000
Jul 31, 2024	60.43	61.38	59.63	59.75	59.75	554,300
Jul 30, 2024	60.99	61.50	59.54	59.68	59.68	411,600
Jul 29, 2024	62.20	62.96	60.89	60.97	60.97	322,400
Jul 26, 2024	63.06	63.55	61.48	61.98	61.98	573,100
Jul 25, 2024	63.63	64.10	61.74	61.97	61.97	561,800
Jul 24, 2024	64.73	65.18	63.43	63.63	63.63	489,200
Jul 23, 2024	62.45	66.04	62.45	65.05	65.05	944,100
Jul 22, 2024	62.96	64.29	62.28	62.62	62.62	596,100
Jul 19, 2024	60.76	62.24	60.76	62.00	62.00	533,300
Jul 18, 2024	62.01	63.92	59.75	60.47	60.47	645,600
Jul 17, 2024	64.49	65.72	62.04	62.33	62.33	703,200
Jul 16, 2024	63.43	65.21	63.31	65.16	65.16	697,600
Jul 15, 2024	62.50	63.48	61.83	62.69	62.69	438,000
Jul 12, 2024	60.00	62.52	59.84	61.41	61.41	633,900
Jul 11, 2024	58.21	59.99	57.02	59.84	59.84	988,400
Jul 10, 2024	57.15	57.40	55.90	56.22	56.22	444,100
Jul 09, 2024	58.83	58.88	56.61	56.69	56.69	482,300
Jul 08, 2024	60.00	60.32	58.94	59.05	59.05	273,500
Jul 05, 2024	59.16	59.95	58.88	59.63	59.63	340,500
Jul 03, 2024	59.50	59.82	58.75	59.26	59.26	209,000
Jul 02, 2024	58.55	60.08	58.55	59.53	59.53	390,300
Jul 01, 2024	58.85	59.41	57.83	58.55	58.55	357,900
Jun 28, 2024	59.09	60.89	58.29	58.92	58.92	1,904,600
Jun 27, 2024	58.19	58.94	57.70	58.90	58.90	359,900
Jun 26, 2024	57.22	58.36	56.74	58.12	58.12	539,000
Jun 25, 2024	57.88	58.12	57.11	57.68	57.68	642,500
Jun 24, 2024	58.47	59.48	57.54	58.08	58.08	1,066,700
Jun 21, 2024	57.58	58.97	55.82	58.74	58.74	1,602,300
Jun 20, 2024	58.14	59.77	57.23	57.28	57.28	851,600
Jun 18, 2024	58.33	59.83	58.22	58.33	58.33	981,200
Jun 17, 2024	58.35	60.00	57.92	58.50	58.50	677,100
Jun 14, 2024	58.24	58.89	57.33	58.47	58.47	382,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,651.48-357.52(-0.44%)

RadNet, Inc. (RDNT)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,651.48
-357.52(-0.44%)