Get the Stockscreener App
56.53
1.46%
+0.8139
Radnet Inc Stock (RDNT) Price History
The historical daily chart and data for Radnet Inc stock (RDNT), show that the latest closing stock price as of May 14, 2024, is $56.53.
- Radnet Inc all-time high stock price is $55.54, occurred on May 10, 2024.
- The lowest Radnet Inc stock price recorded was $1.752 on February 07, 2014. Since then, Radnet Inc's stock price has risen over 3,127% to $56.53 now.
- The 52-week high stock price for RDNT is $55.54, representing a -1.76% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for RDNT is $25.11, indicating a -55.58% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Radnet Inc (RDNT) stock in the beginning of 2023 was $29.82. The stock closed the year at $18.83, a loss of over -36.85% for the year.
The table below shows more information about RDNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $56.78 | $55.72 | $1.06 | 150,907.0 | +1.44% |
| May 13, 2024 | $55.75 | $54.16 | $1.59 | 548,901.0 | +0.85% |
| May 10, 2024 | $55.54 | $53.11 | $2.43 | 637,125.0 | +3.14% |
| May 09, 2024 | $53.90 | $48.06 | $5.84 | 934,700.0 | +5.81% |
| May 08, 2024 | $52.10 | $50.07 | $2.03 | 726,106.0 | -3.51% |
| May 07, 2024 | $52.75 | $51.99 | $0.755 | 496,272.0 | +0.90% |
| May 06, 2024 | $52.59 | $51.46 | $1.13 | 524,561.0 | +1.56% |
| May 03, 2024 | $52.40 | $51.03 | $1.37 | 469,953.0 | -0.89% |
| May 02, 2024 | $51.69 | $50.63 | $1.06 | 737,428.0 | +2.40% |
| May 01, 2024 | $50.57 | $48.29 | $2.28 | 1,014,198.0 | +4.02% |
| Apr 30, 2024 | $49.12 | $48.10 | $1.02 | 346,893.0 | -1.02% |
| Apr 29, 2024 | $49.47 | $48.32 | $1.15 | 317,732.0 | +1.24% |
| Apr 26, 2024 | $49.01 | $48.40 | $0.605 | 285,819.0 | -0.92% |
| Apr 25, 2024 | $48.97 | $47.37 | $1.60 | 298,203.0 | +0.37% |
| Apr 24, 2024 | $49.85 | $48.57 | $1.28 | 465,420.0 | -0.33% |
| Apr 23, 2024 | $49.19 | $47.73 | $1.46 | 349,123.0 | +2.48% |
| Apr 22, 2024 | $47.96 | $46.87 | $1.09 | 324,928.0 | +2.43% |
| Apr 19, 2024 | $47.89 | $46.18 | $1.71 | 582,566.0 | -2.29% |
| Apr 18, 2024 | $48.11 | $47.42 | $0.69 | 412,940.0 | -0.40% |
| Apr 17, 2024 | $48.46 | $47.56 | $0.90 | 398,007.0 | -0.19% |
| Apr 16, 2024 | $48.12 | $46.98 | $1.14 | 375,604.0 | +0.17% |
Radnet Inc Stock (RDNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Radnet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Radnet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Radnet Inc Stock (RDNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $56.78 | $48.06 | $8.72 | 6,240,151.0 | +16.54% |
| Apr, 2024 | $49.94 | $46.09 | $3.85 | 8,755,542.0 | -0.33% |
| Mar, 2024 | $49.41 | $39.78 | $9.63 | 18,652,022.0 | +28.53% |
| Feb, 2024 | $39.55 | $35.16 | $4.39 | 6,499,342.0 | +2.41% |
| Jan, 2024 | $39.33 | $33.44 | $5.89 | 8,311,211.0 | +6.33% |
Radnet Inc Stock (RDNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.97 | $33.06 | $4.91 | 11,409,340.0 | +4.63% |
| Nov, 2023 | $33.75 | $26.14 | $7.61 | 7,770,253.0 | +23.26% |
| Oct, 2023 | $30.74 | $25.11 | $5.63 | 9,934,754.0 | -4.36% |
| Sep, 2023 | $33.80 | $27.02 | $6.78 | 11,482,264.0 | -15.62% |
| Aug, 2023 | $34.23 | $29.07 | $5.16 | 10,376,363.0 | +1.00% |
| Jul, 2023 | $35.18 | $30.38 | $4.80 | 11,555,995.0 | +1.41% |
| Jun, 2023 | $34.05 | $28.98 | $5.07 | 19,733,878.0 | +12.72% |
| May, 2023 | $29.47 | $26.42 | $3.05 | 7,212,665.0 | +4.63% |
| Apr, 2023 | $28.33 | $24.57 | $3.76 | 4,756,427.0 | +10.51% |
| Mar, 2023 | $25.78 | $22.70 | $3.08 | 6,903,314.0 | +6.13% |
| Feb, 2023 | $23.97 | $20.27 | $3.70 | 3,698,018.0 | +12.04% |
| Jan, 2023 | $21.10 | $17.82 | $3.28 | 3,221,732.0 | +11.79% |
Radnet Inc Stock (RDNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.24 | $18.07 | $3.17 | 6,865,727.0 | -4.75% |
| Nov, 2022 | $19.80 | $12.03 | $7.77 | 6,857,918.0 | +3.40% |
| Oct, 2022 | $21.00 | $17.64 | $3.36 | 4,257,589.0 | -6.04% |
| Sep, 2022 | $22.38 | $16.78 | $5.60 | 5,710,319.0 | +1.29% |
| Aug, 2022 | $23.10 | $19.62 | $3.48 | 5,329,088.0 | -2.33% |
| Jul, 2022 | $20.85 | $17.09 | $3.76 | 4,217,660.0 | +19.04% |
| Jun, 2022 | $21.33 | $16.57 | $4.76 | 5,661,493.0 | -15.83% |
| May, 2022 | $20.85 | $16.44 | $4.41 | 6,041,250.0 | +5.28% |
| Apr, 2022 | $23.03 | $18.58 | $4.45 | 4,013,814.0 | -12.83% |
| Mar, 2022 | $24.60 | $20.33 | $4.27 | 7,564,227.0 | -9.32% |
| Feb, 2022 | $26.84 | $21.91 | $4.93 | 5,080,589.0 | -4.19% |
| Jan, 2022 | $30.43 | $23.35 | $7.08 | 4,680,679.0 | -14.48% |
0.45%
3.03%
Cap:
|
Volume (24h):