Get the Stockscreener App
67.99
2.18%
1.45
After Hours:
69.00
1.01
+1.49%
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 November 04, 2024, is $67.99.
- Radnet Inc all-time high stock price is $72.18, occurred on October 16, 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 3,781% to $67.99 now.
- The 52-week high stock price for RDNT is $72.18, representing a 6.16% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for RDNT is $28.27, indicating a -58.42% decrease from the current share price, occurred on November 09, 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $68.68 | $65.79 | $2.89 | 520,891.0 | +2.18% |
| Nov 01, 2024 | $67.03 | $65.23 | $1.80 | 366,590.0 | +2.31% |
| Oct 31, 2024 | $67.25 | $64.64 | $2.61 | 469,254.0 | -2.58% |
| Oct 30, 2024 | $68.04 | $66.51 | $1.53 | 288,739.0 | -1.39% |
| Oct 29, 2024 | $68.04 | $66.47 | $1.58 | 371,976.0 | +0.91% |
| Oct 28, 2024 | $68.08 | $66.81 | $1.27 | 277,840.0 | +1.08% |
| Oct 25, 2024 | $67.20 | $65.44 | $1.76 | 290,314.0 | +0.20% |
| Oct 24, 2024 | $68.66 | $65.57 | $3.09 | 501,303.0 | -2.03% |
| Oct 23, 2024 | $68.17 | $66.44 | $1.73 | 266,963.0 | +0.03% |
| Oct 22, 2024 | $67.91 | $66.59 | $1.31 | 263,677.0 | +0.93% |
| Oct 21, 2024 | $68.64 | $66.86 | $1.78 | 331,713.0 | -1.75% |
| Oct 18, 2024 | $69.60 | $67.31 | $2.29 | 443,933.0 | -0.29% |
| Oct 17, 2024 | $70.89 | $68.14 | $2.75 | 400,629.0 | -2.87% |
| Oct 16, 2024 | $72.18 | $69.75 | $2.43 | 607,890.0 | -0.54% |
| Oct 15, 2024 | $72.12 | $69.91 | $2.21 | 474,930.0 | +0.20% |
| Oct 14, 2024 | $71.85 | $68.77 | $3.08 | 526,696.0 | +2.97% |
| Oct 11, 2024 | $69.08 | $65.04 | $4.03 | 641,000.0 | +5.52% |
| Oct 10, 2024 | $65.86 | $63.73 | $2.13 | 598,506.0 | -2.09% |
| Oct 09, 2024 | $68.00 | $66.37 | $1.63 | 407,437.0 | -1.48% |
| Oct 08, 2024 | $68.16 | $66.70 | $1.45 | 306,223.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $68.68 | $65.23 | $3.45 | 1,408,372.0 | +4.54% |
| Oct, 2024 | $72.18 | $63.73 | $8.45 | 9,446,523.0 | -6.27% |
| Sep, 2024 | $71.92 | $58.88 | $13.04 | 13,928,714.0 | +4.68% |
| Aug, 2024 | $66.57 | $50.00 | $16.57 | 11,539,845.0 | +10.95% |
| Jul, 2024 | $66.03 | $55.90 | $10.13 | 11,313,465.0 | +1.41% |
| Jun, 2024 | $64.06 | $55.82 | $8.24 | 13,621,277.0 | +0.48% |
| May, 2024 | $60.21 | $48.06 | $12.15 | 11,037,939.0 | +20.91% |
| 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% |
0.73%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):