NasdaqGM - Nasdaq Real Time Price USD

RadNet, Inc. (RDNT)

Compare
68.78
-3.47
(-4.80%)
At close: January 10 at 4:00:01 PM EST
70.50
+1.72
+(2.50%)
After hours: January 10 at 6:17:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 70.28 71.06 68.62 68.78 68.78 525,300
Jan 8, 2025 71.95 72.71 70.70 72.25 72.25 415,000
Jan 7, 2025 72.61 73.13 69.43 72.43 72.43 476,000
Jan 6, 2025 72.00 73.24 70.92 72.75 72.75 522,600
Jan 3, 2025 70.31 72.34 70.25 71.51 71.51 385,700
Jan 2, 2025 70.24 71.54 69.68 70.15 70.15 453,000
Dec 31, 2024 71.43 72.56 69.48 69.84 69.84 345,600
Dec 30, 2024 70.25 71.63 69.22 71.02 71.02 364,700
Dec 27, 2024 72.18 72.18 69.99 71.27 71.27 437,000
Dec 26, 2024 73.00 73.35 72.15 72.74 72.74 305,100
Dec 24, 2024 72.69 73.59 72.09 73.36 73.36 174,500
Dec 23, 2024 73.14 73.80 71.92 72.62 72.62 465,600
Dec 20, 2024 70.30 72.85 70.15 72.70 72.70 1,254,700
Dec 19, 2024 72.60 73.63 71.02 71.38 71.38 703,300
Dec 18, 2024 76.90 77.25 71.80 72.41 72.41 793,800
Dec 17, 2024 77.25 78.18 75.86 76.52 76.52 524,800
Dec 16, 2024 78.53 79.45 76.78 77.98 77.98 464,900
Dec 13, 2024 78.60 79.31 77.61 78.34 78.34 298,300
Dec 12, 2024 80.32 81.47 78.12 78.46 78.46 414,300
Dec 11, 2024 80.14 80.80 79.00 80.59 80.59 316,500
Dec 10, 2024 79.60 80.49 78.45 78.92 78.92 673,500
Dec 9, 2024 81.71 82.05 78.42 78.92 78.92 455,100
Dec 6, 2024 80.21 82.39 79.71 81.61 81.61 554,300
Dec 5, 2024 79.95 80.22 78.11 79.16 79.16 534,700
Dec 4, 2024 81.29 82.01 80.16 80.86 80.86 324,200
Dec 3, 2024 82.17 83.90 80.34 80.64 80.64 408,000
Dec 2, 2024 82.95 84.06 81.96 82.85 82.85 390,400
Nov 29, 2024 84.24 85.42 81.65 81.76 81.76 425,100
Nov 27, 2024 82.50 84.01 81.50 82.49 82.49 409,500
Nov 26, 2024 80.92 82.10 80.27 81.45 81.45 363,800
Nov 25, 2024 82.98 83.82 80.66 81.47 81.47 604,400
Nov 22, 2024 81.80 82.61 80.88 82.04 82.04 447,400
Nov 21, 2024 82.80 83.00 81.15 81.30 81.30 315,500
Nov 20, 2024 79.85 82.19 79.66 82.16 82.16 558,800
Nov 19, 2024 78.12 80.36 77.34 79.85 79.85 458,100
Nov 18, 2024 79.75 80.46 78.48 79.09 79.09 377,400
Nov 15, 2024 81.62 81.62 78.60 79.58 79.58 313,300
Nov 14, 2024 83.01 83.30 80.94 81.06 81.06 714,400
Nov 13, 2024 84.98 85.85 81.54 82.56 82.56 509,600
Nov 12, 2024 87.05 87.86 81.31 83.59 83.59 936,100
Nov 11, 2024 88.00 93.65 84.56 86.38 86.38 2,676,600
Nov 8, 2024 71.56 72.69 70.67 72.53 72.53 838,900
Nov 7, 2024 69.96 72.44 69.88 71.40 71.40 646,400
Nov 6, 2024 69.37 70.00 67.63 69.85 69.85 718,000
Nov 5, 2024 67.75 68.30 67.23 68.05 68.05 331,000
Nov 4, 2024 65.79 68.68 65.79 67.99 67.99 525,400
Nov 1, 2024 65.23 67.03 65.23 66.54 66.54 377,300
Oct 31, 2024 66.60 67.25 64.64 65.04 65.04 473,900
Oct 30, 2024 67.18 68.04 66.51 66.76 66.76 286,300
Oct 29, 2024 66.47 68.04 66.46 67.70 67.70 375,000
Oct 28, 2024 67.39 68.08 66.81 67.09 67.09 278,700
Oct 25, 2024 67.11 67.20 65.44 66.37 66.37 304,500
Oct 24, 2024 67.85 68.65 65.57 66.24 66.24 502,900
Oct 23, 2024 67.33 68.17 66.43 67.61 67.61 268,800
Oct 22, 2024 66.75 67.90 66.60 67.59 67.59 264,300
Oct 21, 2024 68.04 68.64 66.86 66.97 66.97 333,300
Oct 18, 2024 68.34 69.60 67.31 68.16 68.16 447,700
Oct 17, 2024 70.76 70.89 68.14 68.36 68.36 402,700
Oct 16, 2024 71.33 72.18 69.75 70.38 70.38 612,400
Oct 15, 2024 69.96 72.12 69.91 70.76 70.76 482,600
Oct 14, 2024 68.77 71.85 68.77 70.62 70.62 527,500
Oct 11, 2024 65.04 69.07 65.04 68.58 68.58 668,600
Oct 10, 2024 64.82 65.86 63.73 64.99 64.99 606,600
Oct 9, 2024 67.20 68.00 66.37 66.38 66.38 411,000
Oct 8, 2024 67.25 68.15 66.70 67.38 67.38 315,000
Oct 7, 2024 68.41 68.58 66.25 66.96 66.96 407,800
Oct 4, 2024 68.79 68.96 67.07 68.67 68.67 560,400
Oct 3, 2024 68.92 68.95 67.19 67.67 67.67 282,100
Oct 2, 2024 67.77 70.13 67.40 69.24 69.24 377,400
Oct 1, 2024 69.08 69.11 67.57 68.21 68.21 369,900
Sep 30, 2024 69.51 70.60 68.85 69.39 69.39 545,700
Sep 27, 2024 69.12 70.08 68.63 69.33 69.33 611,700
Sep 26, 2024 71.77 71.92 69.00 69.06 69.06 532,000
Sep 25, 2024 70.15 71.08 69.64 70.87 70.87 529,100
Sep 24, 2024 70.73 70.81 69.07 69.83 69.83 773,600
Sep 23, 2024 70.00 71.80 69.47 71.10 71.10 835,300
Sep 20, 2024 69.77 70.00 68.36 69.34 69.34 1,493,700
Sep 19, 2024 69.32 70.37 68.50 69.64 69.64 869,700
Sep 18, 2024 66.34 68.94 65.24 67.11 67.11 807,100
Sep 17, 2024 66.58 68.59 66.29 66.81 66.81 659,800
Sep 16, 2024 68.17 69.21 65.94 66.02 66.02 688,200
Sep 13, 2024 68.00 69.60 67.38 67.79 67.79 597,200
Sep 12, 2024 62.70 67.97 62.51 67.23 67.23 983,300
Sep 11, 2024 60.00 62.63 59.53 62.30 62.30 402,500
Sep 10, 2024 61.20 61.76 59.30 60.34 60.34 468,500
Sep 9, 2024 62.68 62.94 58.88 60.85 60.85 838,100
Sep 6, 2024 65.79 67.93 60.00 62.41 62.41 835,200
Sep 5, 2024 62.67 63.25 61.27 63.19 63.19 439,600
Sep 4, 2024 61.50 63.26 60.71 62.71 62.71 361,700
Sep 3, 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 9, 2024 61.68 63.77 61.55 62.83 62.83 616,900
Aug 8, 2024 57.76 62.04 54.47 61.67 61.67 850,000
Aug 7, 2024 59.75 59.98 56.69 56.89 56.89 613,700
Aug 6, 2024 55.92 60.10 55.55 59.45 59.45 953,500
Aug 5, 2024 50.49 55.47 50.00 55.28 55.28 1,025,000
Aug 2, 2024 55.69 56.64 54.21 55.34 55.34 704,900
Aug 1, 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 9, 2024 58.83 58.88 56.61 56.69 56.69 482,300
Jul 8, 2024 60.00 60.32 58.94 59.05 59.05 273,500
Jul 5, 2024 59.16 59.95 58.88 59.63 59.63 340,500
Jul 3, 2024 59.50 59.82 58.75 59.26 59.26 209,000
Jul 2, 2024 58.55 60.08 58.55 59.53 59.53 390,300
Jul 1, 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 7, 2024 61.00 61.81 60.78 61.25 61.25 457,700
Jun 6, 2024 61.05 62.12 60.78 61.12 61.12 425,000
Jun 5, 2024 58.24 62.38 58.24 61.05 61.05 650,700
Jun 4, 2024 58.48 59.26 58.22 58.34 58.34 369,300
Jun 3, 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 9, 2024 51.05 53.90 48.06 53.57 53.57 937,300
May 8, 2024 52.06 52.10 50.07 50.63 50.63 733,000
May 7, 2024 52.03 52.75 51.99 52.47 52.47 496,900
May 6, 2024 51.55 52.59 51.46 52.00 52.00 529,800
May 3, 2024 52.03 52.40 51.03 51.20 51.20 472,500
May 2, 2024 51.00 51.69 50.63 51.66 51.66 743,900
May 1, 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 9, 2024 48.68 49.04 47.53 49.00 49.00 421,700
Apr 8, 2024 49.53 49.94 48.72 48.87 48.87 299,300
Apr 5, 2024 47.83 49.08 47.71 49.04 49.04 280,500
Apr 4, 2024 49.03 49.71 47.78 47.91 47.91 487,000
Apr 3, 2024 47.36 48.64 47.36 48.04 48.04 425,000
Apr 2, 2024 47.42 48.28 46.93 48.00 48.00 462,100
Apr 1, 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 8, 2024 43.75 47.07 42.93 46.51 46.51 2,980,900
Mar 7, 2024 48.81 49.41 48.53 48.54 48.54 441,000
Mar 6, 2024 47.95 48.82 46.27 48.50 48.50 556,200
Mar 5, 2024 46.85 47.61 45.78 47.43 47.43 702,200
Mar 4, 2024 44.95 48.50 43.77 46.84 46.84 1,493,600
Mar 1, 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 9, 2024 35.82 37.75 35.69 37.70 37.70 278,900
Feb 8, 2024 35.67 36.03 35.16 35.77 35.77 307,900
Feb 7, 2024 37.21 37.21 35.46 35.70 35.70 524,400
Feb 6, 2024 36.98 37.38 36.80 37.03 37.03 160,100
Feb 5, 2024 37.19 37.60 36.96 37.15 37.15 209,200
Feb 2, 2024 37.76 38.10 37.12 37.66 37.66 204,100
Feb 1, 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

Related Tickers

NTRA Natera, Inc.
175.00
-0.91%
 
VCYT Veracyte, Inc.
41.54
-5.12%
 
IQV IQVIA Holdings Inc.
203.27
-0.51%
 
GH Guardant Health, Inc.
36.71
+0.31%
 
MEDP Medpace Holdings, Inc.
350.87
-1.05%
 
CDNA CareDx, Inc
23.63
-1.54%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
TWST Twist Bioscience Corporation
43.60
-3.37%
 
IDXX IDEXX Laboratories, Inc.
418.05
-3.31%
 
QGEN Qiagen N.V.
44.68
-1.28%