NasdaqGM - Nasdaq Real Time Price USD

RadNet, Inc. (RDNT)

Time to buy RDNT?

57.03

+1.29

+(2.31%)

At close: May 12 at 4:00:02 PM EDT

57.65

+0.62

+(1.09%)

After hours: May 12 at 6:17:47 PM EDT

Time to buy RDNT?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	59.91	60.06	55.66	57.03	57.03	1,145,407
May 9, 2025	56.36	57.69	55.63	55.74	55.74	1,993,800
May 8, 2025	55.43	57.71	55.14	56.38	56.38	1,330,300
May 7, 2025	53.38	55.01	52.89	54.97	54.97	602,100
May 6, 2025	52.17	53.49	52.16	53.30	53.30	632,500
May 5, 2025	52.93	54.03	52.83	53.13	53.13	415,400
May 2, 2025	52.98	54.39	52.83	53.38	53.38	844,800
May 1, 2025	53.24	53.31	51.97	52.21	52.21	614,400
Apr 30, 2025	50.81	52.72	50.15	52.38	52.38	614,400
Apr 29, 2025	51.10	52.54	50.69	52.07	52.07	478,500
Apr 28, 2025	50.71	51.50	49.83	51.03	51.03	462,100
Apr 25, 2025	50.03	50.75	49.70	50.26	50.26	581,400
Apr 24, 2025	49.53	51.22	48.74	50.45	50.45	549,900
Apr 23, 2025	49.99	51.38	48.73	49.01	49.01	575,800
Apr 22, 2025	48.02	48.85	47.21	48.18	48.18	559,200
Apr 21, 2025	49.42	49.51	46.76	47.36	47.36	625,700
Apr 17, 2025	50.26	50.68	49.03	49.78	49.78	704,100
Apr 16, 2025	49.92	51.80	49.16	50.52	50.52	1,665,900
Apr 15, 2025	53.59	54.63	52.35	53.08	53.08	445,300
Apr 14, 2025	54.61	54.99	52.67	53.36	53.36	414,500
Apr 11, 2025	52.75	53.58	51.44	53.41	53.41	682,400
Apr 10, 2025	51.75	54.13	51.27	53.00	53.00	1,118,300
Apr 9, 2025	47.03	54.35	47.03	53.59	53.59	1,253,700
Apr 8, 2025	51.43	51.86	47.27	47.90	47.90	1,025,500
Apr 7, 2025	47.48	51.29	45.00	49.29	49.29	1,333,400
Apr 4, 2025	47.86	49.61	46.21	48.70	48.70	1,157,500
Apr 3, 2025	49.40	50.92	48.39	49.51	49.51	778,200
Apr 2, 2025	49.65	52.58	48.85	52.51	52.51	848,000
Apr 1, 2025	49.60	51.60	48.71	50.62	50.62	824,600
Mar 31, 2025	48.38	50.60	47.03	49.72	49.72	953,500
Mar 28, 2025	50.60	50.81	48.46	49.44	49.44	812,400
Mar 27, 2025	50.64	52.31	49.86	50.67	50.67	823,400
Mar 26, 2025	50.66	51.34	50.19	50.72	50.72	515,100
Mar 25, 2025	51.92	52.96	50.44	50.70	50.70	604,000
Mar 24, 2025	49.52	52.40	49.52	51.83	51.83	567,700
Mar 21, 2025	49.19	49.89	48.04	49.25	49.25	1,320,000
Mar 20, 2025	49.98	51.53	49.64	49.71	49.71	1,147,500
Mar 19, 2025	47.85	51.46	47.50	50.71	50.71	1,232,200
Mar 18, 2025	48.38	49.73	47.79	48.45	48.45	1,545,600
Mar 17, 2025	46.45	50.18	46.19	49.02	49.02	1,451,100
Mar 14, 2025	46.71	47.24	46.07	46.54	46.54	1,140,300
Mar 13, 2025	47.43	48.24	45.82	45.92	45.92	761,500
Mar 12, 2025	49.50	50.94	47.21	47.24	47.24	872,000
Mar 11, 2025	48.38	49.77	48.19	49.24	49.24	1,158,100
Mar 10, 2025	49.00	49.89	47.05	48.06	48.06	1,038,300
Mar 7, 2025	51.28	51.98	48.25	50.31	50.31	1,115,900
Mar 6, 2025	52.05	53.28	50.76	51.58	51.58	856,500
Mar 5, 2025	52.25	54.17	51.56	53.09	53.09	1,169,500
Mar 4, 2025	49.42	52.04	49.16	51.83	51.83	1,180,800
Mar 3, 2025	55.26	56.04	49.81	50.85	50.85	1,437,900
Feb 28, 2025	50.00	55.51	46.54	55.47	55.47	3,039,600
Feb 27, 2025	59.02	60.78	57.42	57.60	57.60	805,900
Feb 26, 2025	59.70	61.76	59.14	59.33	59.33	602,000
Feb 25, 2025	60.20	60.96	58.61	59.67	59.67	956,000
Feb 24, 2025	59.64	61.42	58.01	60.16	60.16	760,800
Feb 21, 2025	63.61	63.85	58.90	59.47	59.47	1,024,600
Feb 20, 2025	64.09	64.66	62.00	62.67	62.67	828,300
Feb 19, 2025	61.13	64.41	60.23	64.31	64.31	790,200
Feb 18, 2025	61.84	62.70	61.32	61.46	61.46	482,500
Feb 14, 2025	62.81	62.86	61.23	61.33	61.33	379,300
Feb 13, 2025	62.80	63.71	59.37	62.52	62.52	853,800
Feb 12, 2025	60.78	62.45	60.74	62.05	62.05	470,500
Feb 11, 2025	61.63	62.85	61.32	61.78	61.78	376,500
Feb 10, 2025	63.19	63.42	61.72	62.35	62.35	426,800
Feb 7, 2025	64.42	64.89	62.49	62.77	62.77	625,500
Feb 6, 2025	67.35	68.34	63.92	64.36	64.36	701,800
Feb 5, 2025	67.31	68.26	66.96	67.35	67.35	431,800
Feb 4, 2025	66.60	67.80	65.89	67.15	67.15	533,400
Feb 3, 2025	63.92	66.89	62.95	66.60	66.60	581,900
Jan 31, 2025	68.00	68.82	65.38	65.47	65.47	662,600
Jan 30, 2025	68.00	68.85	66.86	67.98	67.98	794,900
Jan 29, 2025	65.66	68.63	65.51	67.17	67.17	1,370,600
Jan 28, 2025	63.25	66.24	62.30	65.94	65.94	912,100
Jan 27, 2025	62.91	64.27	62.25	63.30	63.30	899,900
Jan 24, 2025	64.43	65.15	63.05	64.08	64.08	885,800
Jan 23, 2025	63.25	65.13	61.97	64.95	64.95	1,228,600
Jan 22, 2025	59.71	65.18	59.66	63.73	63.73	1,898,100
Jan 21, 2025	60.27	61.00	59.17	60.19	60.19	818,800
Jan 17, 2025	61.68	61.77	59.29	59.86	59.86	827,600
Jan 16, 2025	62.14	62.52	60.00	60.88	60.88	930,700
Jan 15, 2025	66.61	67.47	57.94	61.74	61.74	2,343,700
Jan 14, 2025	67.15	68.18	65.08	65.65	65.65	853,400
Jan 13, 2025	67.11	67.50	65.30	66.59	66.59	1,166,100
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

VCYT Veracyte, Inc.

30.76

+3.53%

MEDP Medpace Holdings, Inc.

313.74

+5.98%

WGS GeneDx Holdings Corp.

59.00

-0.24%

CRL Charles River Laboratories International, Inc.

143.08

+3.09%

WAT Waters Corporation

366.67

+6.57%

NTRA Natera, Inc.

157.29

+3.51%

XGN Exagen Inc.

5.77

+1.05%

TWST Twist Bioscience Corporation

32.95

+6.91%

IDXX IDEXX Laboratories, Inc.

509.53

+3.63%

LH Labcorp Holdings Inc.

250.94

+2.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RadNet, Inc. (RDNT)

Related Tickers