RadNet, Inc.RDNTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $70.04 | $70.92 | $69.31 | $70.87 | 548,063 |
| 1/30/2026 | $70.58 | $71.91 | $69.50 | $70.10 | 877,140 |
| 1/29/2026 | $71.37 | $72.23 | $69.40 | $70.71 | 670,000 |
| 1/28/2026 | $72.38 | $73.34 | $70.98 | $71.66 | 457,432 |
| 1/27/2026 | $73.87 | $74.12 | $70.37 | $72.50 | 475,620 |
| 1/26/2026 | $72.98 | $74.16 | $72.06 | $74.10 | 443,421 |
| 1/23/2026 | $72.65 | $73.36 | $70.85 | $73.17 | 530,800 |
| 1/22/2026 | $72.73 | $75.01 | $72.40 | $72.97 | 609,044 |
| 1/21/2026 | $71.20 | $72.22 | $69.68 | $72.00 | 693,435 |
| 1/20/2026 | $69.80 | $71.63 | $69.50 | $70.45 | 632,500 |
| 1/16/2026 | $72.83 | $73.19 | $70.84 | $70.99 | 639,200 |
| 1/15/2026 | $72.69 | $73.93 | $70.54 | $72.99 | 1.05M |
| 1/14/2026 | $73.98 | $74.08 | $71.87 | $72.90 | 886,611 |
| 1/13/2026 | $76.44 | $76.67 | $73.28 | $74.14 | 624,221 |
| 1/12/2026 | $77.13 | $77.85 | $75.81 | $76.35 | 551,803 |
| 1/9/2026 | $79.67 | $81.21 | $77.21 | $78.20 | 704,104 |
| 1/8/2026 | $77.27 | $78.59 | $76.68 | $78.38 | 639,327 |
| 1/7/2026 | $77.52 | $79.00 | $76.83 | $77.41 | 504,645 |
| 1/6/2026 | $73.93 | $78.26 | $73.26 | $77.36 | 949,500 |
| 1/5/2026 | $70.50 | $74.50 | $70.36 | $74.17 | 700,900 |
| 1/2/2026 | $71.31 | $71.52 | $70.31 | $70.95 | 571,600 |
| 12/31/2025 | $71.61 | $71.73 | $70.84 | $71.35 | 721,643 |
| 12/30/2025 | $72.10 | $72.79 | $71.40 | $71.49 | 497,600 |
| 12/29/2025 | $73.25 | $73.52 | $72.34 | $72.81 | 384,548 |
| 12/26/2025 | $73.06 | $73.43 | $71.73 | $73.15 | 379,000 |
| 12/24/2025 | $72.92 | $73.25 | $71.86 | $72.94 | 369,833 |
| 12/23/2025 | $74.35 | $74.35 | $71.51 | $72.76 | 795,600 |
| 12/22/2025 | $76.07 | $76.33 | $73.55 | $74.68 | 762,873 |
| 12/19/2025 | $71.25 | $77.00 | $71.25 | $76.68 | 2.03M |
| 12/18/2025 | $72.05 | $73.18 | $70.80 | $71.40 | 1.44M |
| 12/17/2025 | $71.00 | $72.82 | $70.45 | $71.24 | 1.62M |
| 12/16/2025 | $65.78 | $73.49 | $64.35 | $71.22 | 3.69M |
| 12/15/2025 | $73.94 | $74.02 | $69.24 | $72.58 | 1.27M |
| 12/12/2025 | $78.93 | $79.67 | $73.82 | $73.94 | 1.03M |
| 12/11/2025 | $77.27 | $78.80 | $75.90 | $78.66 | 990,178 |
| 12/10/2025 | $75.77 | $78.07 | $74.96 | $77.13 | 884,000 |
| 12/9/2025 | $76.49 | $77.16 | $75.10 | $75.85 | 810,629 |
| 12/8/2025 | $79.39 | $79.39 | $76.06 | $76.16 | 700,925 |
| 12/5/2025 | $81.08 | $81.08 | $77.53 | $78.59 | 789,693 |
| 12/4/2025 | $79.12 | $81.35 | $78.25 | $81.08 | 719,803 |
| 12/3/2025 | $78.91 | $79.83 | $77.62 | $79.46 | 877,900 |
| 12/2/2025 | $80.78 | $80.78 | $77.85 | $78.80 | 454,729 |
| 12/1/2025 | $82.25 | $82.68 | $79.92 | $80.01 | 950,412 |
| 11/28/2025 | $83.23 | $83.45 | $81.68 | $82.79 | 559,608 |
| 11/26/2025 | $82.92 | $84.22 | $82.62 | $82.79 | 807,800 |
| 11/25/2025 | $84.97 | $85.84 | $82.79 | $82.91 | 1.03M |
| 11/24/2025 | $83.00 | $84.68 | $82.36 | $84.48 | 859,300 |
| 11/21/2025 | $79.26 | $84.34 | $78.88 | $83.00 | 1.16M |
| 11/20/2025 | $81.44 | $83.14 | $79.03 | $79.26 | 864,161 |
| 11/19/2025 | $78.77 | $81.05 | $78.32 | $80.29 | 743,115 |
| 11/18/2025 | $76.70 | $80.11 | $75.49 | $79.16 | 827,504 |
| 11/17/2025 | $75.35 | $77.46 | $74.96 | $77.04 | 961,622 |
| 11/14/2025 | $73.43 | $76.79 | $72.00 | $75.15 | 1.00M |
| 11/13/2025 | $74.05 | $75.51 | $72.93 | $73.46 | 864,802 |
| 11/12/2025 | $78.45 | $79.97 | $74.35 | $74.45 | 1.39M |
| 11/11/2025 | $80.31 | $82.86 | $78.09 | $78.50 | 1.30M |
| 11/10/2025 | $77.13 | $84.64 | $72.59 | $80.85 | 1.57M |
| 11/7/2025 | $78.29 | $79.70 | $77.13 | $78.31 | 1.01M |
| 11/6/2025 | $77.91 | $79.77 | $76.88 | $78.91 | 734,077 |
| 11/5/2025 | $77.99 | $78.44 | $76.64 | $78.13 | 649,742 |