Skip to main content
RadNet, Inc. (RDNT)
NASDAQ: RDNT · Real-Time Price · USD
78.59
-2.49 (-3.07%)
At close: Dec 5, 2025, 4:00 PM EST
78.61
+0.02 (0.03%)
After-hours: Dec 5, 2025, 6:16 PM EST

RadNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202581.0881.0877.5378.5978.59-3.07%789,597
Dec 4, 202579.1281.3578.2581.0881.082.04%711,072
Dec 3, 202578.9179.8377.6279.4679.460.84%877,839
Dec 2, 202580.7880.7877.8578.8078.80-1.51%454,439
Dec 1, 202582.2582.6879.9280.0180.01-3.36%899,886
Nov 28, 202583.2383.4581.6882.7982.79-559,580
Nov 26, 202582.9284.2282.6282.7982.79-0.14%807,757
Nov 25, 202584.9785.8482.7982.9182.91-1.86%818,638
Nov 24, 202583.0084.6882.3684.4884.481.78%859,151
Nov 21, 202579.2684.3478.8883.0083.004.72%1,160,425
Nov 20, 202581.4483.1479.0379.2679.26-1.28%864,127
Nov 19, 202578.7781.0578.3280.2980.291.43%743,115
Nov 18, 202576.7080.1175.4979.1679.162.75%827,504
Nov 17, 202575.3577.4674.9677.0477.042.51%961,622
Nov 14, 202573.4376.7972.0075.1575.152.30%1,003,387
Nov 13, 202574.0575.5172.9373.4673.46-1.33%864,802
Nov 12, 202578.4579.9774.3574.4574.45-5.16%1,388,110
Nov 11, 202580.3182.8678.0978.5078.50-2.91%1,296,585
Nov 10, 202577.1384.6472.5980.8580.853.24%1,574,973
Nov 7, 202578.2979.7077.1378.3178.31-0.76%1,014,283
Nov 6, 202577.9179.7776.8878.9178.911.00%734,077
Nov 5, 202577.9978.4476.6478.1378.13-0.46%649,742
Nov 4, 202577.3879.2576.6578.4978.490.86%673,145
Nov 3, 202576.0777.8475.0177.8277.822.41%823,474
Oct 31, 202575.9377.2575.4775.9975.99-0.14%639,426
Oct 30, 202577.8579.1175.6176.1076.10-3.48%719,329
Oct 29, 202579.0180.6878.0078.8478.84-0.33%677,200
Oct 28, 202581.4981.7078.9679.1079.10-3.10%636,946
Oct 27, 202583.3983.8881.1081.6381.63-2.13%904,904
Oct 24, 202583.3784.7182.9083.4183.410.64%552,007
Oct 23, 202580.3383.7280.1982.8882.882.79%734,466
Oct 22, 202580.1580.7178.1380.6380.630.59%620,746
Oct 21, 202578.6680.9878.5080.1680.162.19%809,369
Oct 20, 202578.4779.6477.1878.4478.441.96%503,351
Oct 17, 202576.6978.0076.3976.9376.93-0.59%443,184
Oct 16, 202576.6078.1476.3377.3977.390.79%477,302
Oct 15, 202574.6077.0674.2376.7876.784.02%529,693
Oct 14, 202570.8374.2470.2273.8173.812.91%588,128
Oct 13, 202571.0672.0470.1571.7271.721.59%362,691
Oct 10, 202573.0173.0170.4570.6070.60-3.08%703,289
Oct 9, 202575.7575.8272.6272.8472.84-4.26%611,976
Oct 8, 202578.0578.0575.5876.0876.08-2.35%570,447
Oct 7, 202578.5579.4476.9777.9177.91-0.49%665,440
Oct 6, 202578.4379.5577.3578.2978.290.84%776,511
Oct 3, 202578.5079.6877.4577.6477.64-0.88%600,570
Oct 2, 202578.3478.5577.6378.3378.330.44%527,358
Oct 1, 202575.6278.0575.2777.9977.992.34%569,665
Sep 30, 202574.7476.6874.6076.2176.212.02%673,397
Sep 29, 202576.2076.6074.4874.7074.70-1.59%523,780
Sep 26, 202575.0676.4474.8175.9175.911.05%337,251