NASDAQ : RDNT
RadNet, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 73.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RadNet, Inc. (RDNT) closed at 73.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 73.56 | 74.39 | 71.91 | 73.49 | 571,695 | -0.22% |
| 2026-10-29 | 74.49 | 75.05 | 73.4 | 73.65 | 472,095 | +0.15% |
| 2026-10-28 | 73.48 | 75.02 | 73.33 | 73.54 | 633,163 | +0.00% |
| 2026-10-27 | 70.53 | 74.56 | 70.49 | 73.54 | 1,272,495 | +4.98% |
| 2026-10-26 | 70.58 | 71.77 | 69.76 | 70.05 | 340,094 | -0.41% |
| 2026-10-23 | 69.53 | 71 | 69.43 | 70.34 | 403,644 | +0.11% |
| 2026-10-22 | 67.77 | 70.39 | 67.6 | 70.26 | 318,370 | +2.70% |
| 2026-10-21 | 69.48 | 70.26 | 68.055 | 68.41 | 458,550 | -1.78% |
| 2026-10-20 | 69.92 | 71.06 | 69.03 | 69.65 | 326,244 | +0.55% |
| 2026-10-19 | 68.91 | 70 | 68.25 | 69.27 | 342,000 | +0.68% |
| 2026-10-16 | 70.41 | 70.49 | 68.51 | 68.8 | 385,899 | -2.29% |
| 2026-10-15 | 70.12 | 70.82 | 69.07 | 70.41 | 461,231 | +1.81% |
| 2026-10-14 | 70.65 | 71.9 | 69.02 | 69.16 | 477,922 | -3.29% |
| 2026-10-13 | 70.81 | 72.15 | 70.003 | 71.51 | 478,049 | +0.03% |
| 2026-10-12 | 70.88 | 71.78 | 70.11 | 71.49 | 383,362 | +0.82% |
| 2026-10-09 | 68.41 | 71.105 | 68.13 | 70.91 | 507,437 | +3.96% |
| 2026-10-08 | 68.16 | 68.5 | 66.23 | 68.21 | 722,262 | -0.58% |
| 2026-10-07 | 69.57 | 70.66 | 68.45 | 68.61 | 398,632 | -2.38% |
| 2026-10-06 | 71.27 | 71.545 | 69.44 | 70.28 | 291,717 | -0.41% |
| 2026-10-05 | 69.87 | 71.86 | 69.4 | 70.57 | 681,367 | +0.92% |
| 2026-10-02 | 68.52 | 70.675 | 67.8 | 69.93 | 574,204 | +3.29% |
| 2026-10-01 | 68.8 | 69.7 | 67.32 | 67.7 | 928,741 | -1.80% |
| 2026-09-30 | 70.22 | 70.85 | 68.94 | 68.94 | 621,241 | -2.42% |
| 2026-09-29 | 71.92 | 72.58 | 69.49 | 70.65 | 501,036 | -1.62% |
| 2026-09-28 | 70.08 | 72.84 | 69.62 | 71.81 | 528,179 | +1.44% |
| 2026-09-25 | 70.81 | 71.48 | 69.585 | 70.79 | 598,672 | -0.73% |
| 2026-09-24 | 73.11 | 73.7 | 70.96 | 71.31 | 754,118 | -2.60% |
| 2026-09-23 | 73.61 | 74.345 | 72.68 | 73.21 | 560,680 | -0.97% |
| 2026-09-22 | 73.71 | 74.805 | 73.01 | 73.93 | 795,370 | +1.73% |
| 2026-09-21 | 76.27 | 76.45 | 72.62 | 72.67 | 796,171 | -4.38% |
| 2026-09-18 | 77.66 | 78.01 | 75.71 | 76 | 1,284,468 | -2.29% |
| 2026-09-17 | 76.44 | 78.005 | 75.8 | 77.78 | 573,231 | +2.64% |
| 2026-09-16 | 77.12 | 78.97 | 75.66 | 75.78 | 1,176,975 | -1.74% |
| 2026-09-15 | 75.63 | 79.77 | 75.345 | 77.12 | 1,589,484 | +2.16% |
| 2026-09-14 | 75.29 | 76.27 | 74.31 | 75.49 | 1,177,392 | +0.00% |
| 2026-09-11 | 75.34 | 75.907 | 73.78 | 75.49 | 610,327 | +1.63% |
| 2026-09-10 | 70.45 | 75.1 | 70.45 | 74.28 | 801,878 | +4.81% |
| 2026-09-09 | 71.31 | 72.555 | 70.08 | 70.87 | 575,143 | -1.53% |
| 2026-09-08 | 72.72 | 73.53 | 71.82 | 71.97 | 455,283 | -2.36% |
| 2026-09-04 | 73.82 | 74.7 | 73.36 | 73.71 | 502,017 | -1.22% |
| 2026-09-03 | 76.22 | 76.27 | 73.265 | 74.62 | 1,142,735 | -1.43% |
| 2026-09-02 | 75.41 | 76.97 | 75.31 | 75.7 | 712,852 | +0.24% |
| 2026-09-01 | 75.8 | 76.63 | 74.813 | 75.52 | 762,971 | -0.40% |
| 2026-08-31 | 75.245 | 76.3 | 73.5 | 75.82 | 658,117 | +1.62% |
| 2026-08-28 | 75.72 | 75.86 | 74.115 | 74.61 | 472,842 | -1.00% |
| 2026-08-27 | 75.75 | 76.5 | 74.94 | 75.36 | 528,473 | -1.45% |
| 2026-08-26 | 76.96 | 77.79 | 75.29 | 76.47 | 391,303 | -0.51% |
| 2026-08-25 | 75.52 | 77.09 | 73.81 | 76.86 | 444,931 | +2.91% |
| 2026-08-24 | 76.98 | 77.5 | 74.01 | 74.69 | 549,476 | -2.77% |
| 2026-08-21 | 76.96 | 78.285 | 75.86 | 76.82 | 644,948 | -0.30% |
| 2026-08-20 | 74.64 | 78.02 | 74.64 | 77.05 | 479,688 | +2.00% |
| 2026-08-19 | 75.07 | 76.56 | 74.615 | 75.54 | 371,913 | +2.32% |
| 2026-08-18 | 75.79 | 76.453 | 73.73 | 73.83 | 548,620 | -2.77% |
| 2026-08-17 | 76.17 | 76.66 | 75 | 75.93 | 596,239 | -0.55% |
| 2026-08-14 | 76.87 | 78.142 | 75.84 | 76.35 | 632,879 | -1.24% |
| 2026-08-13 | 77 | 78.16 | 76.44 | 77.31 | 663,407 | +0.47% |
| 2026-08-12 | 76.22 | 77.82 | 75.43 | 76.95 | 637,375 | +0.80% |
| 2026-08-11 | 76.25 | 77.495 | 74.61 | 76.34 | 723,940 | -1.22% |
| 2026-08-10 | 73.03 | 78.861 | 69.805 | 77.28 | 1,780,519 | +6.76% |
| 2026-08-07 | 68.62 | 72.385 | 67.94 | 72.385 | 1,470,214 | +6.20% |
| 2026-08-06 | 67.97 | 68.28 | 66.53 | 68.16 | 611,923 | +1.64% |
| 2026-08-05 | 68.97 | 68.985 | 66.335 | 67.06 | 605,738 | -3.12% |
| 2026-08-04 | 66.5 | 69.78 | 64.47 | 69.22 | 1,638,623 | +3.62% |
| 2026-08-03 | 64.85 | 68 | 64.51 | 66.8 | 791,395 | +4.74% |
| 2026-07-31 | 62.7 | 64.39 | 61.49 | 63.78 | 596,173 | +1.74% |
| 2026-07-30 | 63.37 | 64.18 | 62.02 | 62.69 | 524,573 | -1.07% |
| 2026-07-29 | 62.87 | 63.68 | 61.21 | 63.37 | 865,957 | +0.24% |
| 2026-07-28 | 62.15 | 63.84 | 61.7 | 63.22 | 928,694 | +2.78% |
| 2026-07-27 | 62.26 | 63.16 | 61.095 | 61.51 | 476,742 | -0.10% |
| 2026-07-24 | 61.65 | 62.8 | 61.38 | 61.57 | 605,348 | +0.97% |
| 2026-07-23 | 58.68 | 61.045 | 57.75 | 60.98 | 459,091 | +2.97% |
| 2026-07-22 | 61.27 | 62.39 | 59.2 | 59.22 | 525,949 | -4.28% |
| 2026-07-21 | 60.19 | 62.33 | 60.08 | 61.87 | 459,206 | +1.96% |
| 2026-07-20 | 62.14 | 62.19 | 59.553 | 60.68 | 591,368 | -2.43% |
| 2026-07-17 | 61.55 | 63.015 | 58.97 | 62.19 | 820,877 | -1.27% |
| 2026-07-16 | 61.46 | 64.49 | 61 | 62.99 | 602,332 | +2.57% |
| 2026-07-15 | 62.79 | 63.335 | 61.32 | 61.41 | 849,075 | -2.18% |
| 2026-07-14 | 63 | 64.3 | 62.09 | 62.78 | 1,043,836 | -0.84% |
| 2026-07-13 | 65.49 | 66.41 | 62.89 | 63.31 | 577,466 | -3.49% |
| 2026-07-10 | 66.33 | 67.06 | 64.9 | 65.6 | 376,124 | -0.52% |
| 2026-07-09 | 65.42 | 66.37 | 64.84 | 65.94 | 591,075 | +0.53% |
| 2026-07-08 | 66.9 | 67.2 | 65.33 | 65.59 | 673,632 | -3.30% |
| 2026-07-07 | 69.76 | 70.415 | 67.28 | 67.83 | 945,780 | -1.58% |
| 2026-07-06 | 68.69 | 70.23 | 68.54 | 68.92 | 1,121,597 | +0.25% |
| 2026-07-02 | 66.12 | 70 | 65.32 | 68.75 | 1,717,576 | +4.77% |
| 2026-07-01 | 62 | 65.67 | 61.83 | 65.62 | 1,032,635 | +6.41% |
| 2026-06-30 | 59.05 | 61.95 | 58.24 | 61.67 | 810,542 | +4.03% |
| 2026-06-29 | 59.9 | 60.7 | 58.48 | 59.28 | 813,056 | -2.40% |
| 2026-06-26 | 60.05 | 61.28 | 58.8 | 60.74 | 3,019,355 | +1.22% |
| 2026-06-25 | 58.12 | 60.35 | 58.1 | 60.01 | 838,755 | +3.18% |
| 2026-06-24 | 56.33 | 59.17 | 56.32 | 58.16 | 902,845 | +3.49% |
| 2026-06-23 | 56.22 | 57.48 | 55.525 | 56.2 | 640,840 | +0.79% |
| 2026-06-22 | 52.85 | 56.37 | 52.85 | 55.76 | 870,615 | +3.76% |
| 2026-06-18 | 53.55 | 55.95 | 52.875 | 53.74 | 2,522,418 | +1.74% |
| 2026-06-17 | 55.74 | 56.245 | 50.82 | 52.82 | 1,510,606 | -6.53% |
| 2026-06-16 | 57.15 | 59.98 | 56.17 | 56.51 | 855,458 | -0.95% |
| 2026-06-15 | 56.9 | 59.34 | 56.88 | 57.05 | 841,125 | +0.60% |
| 2026-06-12 | 58.33 | 59.45 | 56.585 | 56.71 | 673,134 | -2.56% |
| 2026-06-11 | 58.21 | 59.56 | 57.2 | 58.2 | 626,488 | +0.07% |
| 2026-06-10 | 56.78 | 58.74 | 56.1 | 58.16 | 879,551 | +3.52% |
| 2026-06-09 | 54.28 | 56.31 | 53.64 | 56.18 | 657,269 | +3.73% |
| 2026-06-08 | 54.4 | 55.27 | 53.53 | 54.16 | 556,248 | -0.33% |
| 2026-06-05 | 53.08 | 54.905 | 52.94 | 54.34 | 960,575 | +2.90% |
| 2026-06-04 | 51.95 | 53.31 | 51.595 | 52.81 | 1,124,560 | +1.81% |
| 2026-06-03 | 53.7 | 54.14 | 51.66 | 51.87 | 637,108 | -4.49% |
| 2026-06-02 | 52.33 | 54.696 | 52.32 | 54.31 | 712,845 | +2.68% |
| 2026-06-01 | 54.74 | 54.91 | 51.85 | 52.89 | 920,755 | -4.75% |
| 2026-05-29 | 55.13 | 55.84 | 54.46 | 55.53 | 589,208 | +0.40% |
| 2026-05-28 | 53.62 | 55.34 | 53.18 | 55.31 | 477,031 | +2.73% |
| 2026-05-27 | 54.26 | 55.39 | 53.17 | 53.84 | 496,098 | -0.52% |
| 2026-05-26 | 54.75 | 55.2 | 53.78 | 54.12 | 539,185 | -0.51% |
| 2026-05-22 | 54.925 | 55.99 | 53.62 | 54.4 | 423,080 | -0.07% |
| 2026-05-21 | 53.75 | 54.99 | 52.4 | 54.44 | 537,845 | +0.42% |
| 2026-05-20 | 53.35 | 54.37 | 51.92 | 54.21 | 400,420 | +1.61% |
| 2026-05-19 | 54 | 54.265 | 52.605 | 53.35 | 411,713 | -1.51% |
| 2026-05-18 | 52.41 | 54.56 | 52 | 54.17 | 467,034 | +3.40% |
| 2026-05-15 | 53.43 | 53.88 | 51.54 | 52.39 | 744,941 | -1.95% |
| 2026-05-14 | 53.03 | 54.76 | 52.895 | 53.43 | 733,067 | +0.85% |
| 2026-05-13 | 55.62 | 55.62 | 51.68 | 52.98 | 1,066,207 | -5.39% |
| 2026-05-12 | 54.5 | 56.27 | 51.78 | 56 | 2,055,901 | +0.18% |