RadNet Inc (RDNT) Historical Stock Data
48.40 ↓0.45 (-0.92%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDNT is up 0.38% a day on average. There have been 16 days where RadNet Inc closed green and 14 days where RDNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 48.72 | 48.40 | ↓$0.32 (-0.66%) | 48.40 | 49.01 | 289.74K |
| 2024-04-25 | 48.39 | 48.85 | ↑$0.46 (0.95%) | 47.37 | 48.97 | 313.42K |
| 2024-04-24 | 48.87 | 48.67 | ↓$0.20 (-0.41%) | 48.57 | 49.85 | 497.99K |
| 2024-04-23 | 47.86 | 48.83 | ↑$0.97 (2.03%) | 47.73 | 49.19 | 349.33K |
| 2024-04-22 | 47.13 | 47.65 | ↑$0.52 (1.10%) | 46.87 | 47.96 | 364.09K |
| 2024-04-19 | 47.21 | 46.52 | ↓$0.69 (-1.46%) | 46.18 | 47.89 | 594.50K |
| 2024-04-18 | 47.72 | 47.61 | ↓$0.11 (-0.23%) | 47.42 | 48.11 | 421.33K |
| 2024-04-17 | 48.16 | 47.80 | ↓$0.36 (-0.75%) | 47.56 | 48.46 | 408.01K |
| 2024-04-16 | 47.60 | 47.89 | ↑$0.29 (0.61%) | 46.98 | 48.12 | 442.23K |
| 2024-04-15 | 48.57 | 47.81 | ↓$0.76 (-1.56%) | 47.74 | 49.03 | 414.35K |
| 2024-04-12 | 49.70 | 48.50 | ↓$1.20 (-2.41%) | 48.22 | 49.70 | 409.35K |
| 2024-04-11 | 48.37 | 49.23 | ↑$0.86 (1.78%) | 48.24 | 49.48 | 424.16K |
| 2024-04-10 | 47.37 | 48.55 | ↑$1.18 (2.49%) | 46.09 | 48.92 | 615.84K |
| 2024-04-09 | 48.68 | 49.00 | ↑$0.32 (0.66%) | 47.53 | 49.04 | 421.71K |
| 2024-04-08 | 49.53 | 48.87 | ↓$0.66 (-1.33%) | 48.72 | 49.94 | 299.29K |
| 2024-04-05 | 47.83 | 49.04 | ↑$1.21 (2.53%) | 47.71 | 49.08 | 280.48K |
| 2024-04-04 | 49.03 | 47.91 | ↓$1.12 (-2.28%) | 47.78 | 49.71 | 487.07K |
| 2024-04-03 | 47.36 | 48.04 | ↑$0.68 (1.44%) | 47.36 | 48.64 | 424.75K |
| 2024-04-02 | 47.42 | 48.00 | ↑$0.58 (1.22%) | 46.93 | 48.28 | 462.12K |
| 2024-04-01 | 48.77 | 48.11 | ↓$0.66 (-1.35%) | 47.31 | 48.77 | 426.38K |
| 2024-03-28 | 48.91 | 48.66 | ↓$0.25 (-0.51%) | 48.03 | 49.16 | 659.72K |
| 2024-03-27 | 48.82 | 48.49 | ↓$0.33 (-0.68%) | 48.08 | 49.00 | 658.47K |
| 2024-03-26 | 47.50 | 48.31 | ↑$0.81 (1.71%) | 47.11 | 49.23 | 659.35K |
| 2024-03-25 | 48.41 | 47.03 | ↓$1.38 (-2.85%) | 46.68 | 48.64 | 499.13K |
| 2024-03-22 | 47.25 | 48.04 | ↑$0.79 (1.67%) | 47.22 | 48.30 | 1.72M |
| 2024-03-21 | 47.50 | 47.17 | ↓$0.33 (-0.69%) | 46.70 | 47.75 | 546.51K |
| 2024-03-20 | 45.47 | 47.21 | ↑$1.74 (3.83%) | 45.16 | 47.40 | 663.98K |
| 2024-03-19 | 44.08 | 45.50 | ↑$1.42 (3.22%) | 44.08 | 45.72 | 498.43K |
| 2024-03-18 | 44.76 | 44.83 | ↑$0.07 (0.16%) | 44.27 | 45.99 | 645.80K |
| 2024-03-15 | 43.10 | 44.45 | ↑$1.35 (3.13%) | 42.45 | 44.50 | 1.25M |
Create an account or log in to view more rows.
$RDNT bull flag
breakout!
$RDNT I already know
tomorrow the bulls going to say "next week" just like every week.
$RDNT we need to get moving
$RDNT Here we go!!!
$RDNT is being added
$RDNT keep it going
$RDNT This was indeed a beautiful day.
$RDNT wow you bulls are losers
$RDNT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RDNT hold and buy… go green go!!!