RadNet Inc (RDNT) Historical Stock Data
18.92 ↓0.21 (-1.10%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, RDNT is up 0.05% a day on average. There have been 14 days where RadNet Inc closed green and 16 days where RDNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 19.38 | 18.92 | ↓$0.46 (-2.37%) | 18.17 | 19.66 | 402.68K |
| 2022-05-19 | 18.49 | 19.13 | ↑$0.64 (3.46%) | 18.49 | 19.57 | 247.06K |
| 2022-05-18 | 18.90 | 18.70 | ↓$0.20 (-1.06%) | 18.38 | 19.18 | 475.32K |
| 2022-05-17 | 19.02 | 19.32 | ↑$0.30 (1.58%) | 18.96 | 19.63 | 248.49K |
| 2022-05-16 | 17.74 | 18.72 | ↑$0.98 (5.52%) | 17.47 | 19.25 | 329.38K |
| 2022-05-13 | 17.25 | 17.87 | ↑$0.62 (3.59%) | 17.22 | 18.01 | 196K |
| 2022-05-12 | 16.89 | 17.11 | ↑$0.22 (1.30%) | 16.44 | 17.49 | 275.33K |
| 2022-05-11 | 17.76 | 17.06 | ↓$0.70 (-3.94%) | 16.96 | 18.03 | 238.25K |
| 2022-05-10 | 18.37 | 17.88 | ↓$0.49 (-2.67%) | 17.87 | 19.07 | 267.57K |
| 2022-05-09 | 18.15 | 18.16 | ↑$0.01 (0.06%) | 18.00 | 19.14 | 296.17K |
| 2022-05-06 | 19.76 | 19.00 | ↓$0.76 (-3.85%) | 18.87 | 20.03 | 326.03K |
| 2022-05-05 | 20.12 | 19.97 | ↓$0.15 (-0.75%) | 19.59 | 20.44 | 192.34K |
| 2022-05-04 | 19.73 | 20.43 | ↑$0.70 (3.55%) | 19.23 | 20.60 | 170.26K |
| 2022-05-03 | 19.73 | 19.77 | ↑$0.04 (0.20%) | 19.56 | 20.19 | 157.34K |
| 2022-05-02 | 19.50 | 19.85 | ↑$0.35 (1.79%) | 19.31 | 20.13 | 211.30K |
| 2022-04-29 | 19.36 | 19.50 | ↑$0.14 (0.72%) | 19.36 | 20.10 | 205.32K |
| 2022-04-28 | 19.58 | 19.54 | ↓$0.04 (-0.20%) | 18.59 | 19.83 | 151.62K |
| 2022-04-27 | 19.41 | 19.38 | ↓$0.03 (-0.15%) | 19.19 | 19.90 | 233.83K |
| 2022-04-26 | 20.34 | 19.53 | ↓$0.81 (-3.98%) | 19.50 | 20.34 | 219.63K |
| 2022-04-25 | 19.89 | 20.52 | ↑$0.63 (3.17%) | 19.52 | 20.63 | 187.28K |
| 2022-04-22 | 20.57 | 20.08 | ↓$0.49 (-2.38%) | 19.99 | 20.60 | 223.64K |
| 2022-04-21 | 21.54 | 20.86 | ↓$0.68 (-3.16%) | 20.57 | 21.58 | 102.22K |
| 2022-04-20 | 21.43 | 21.38 | ↓$0.05 (-0.23%) | 21.24 | 21.81 | 144.76K |
| 2022-04-19 | 20.59 | 21.32 | ↑$0.73 (3.55%) | 20.57 | 21.91 | 165.95K |
| 2022-04-18 | 20.64 | 20.68 | ↑$0.04 (0.19%) | 20.16 | 20.90 | 230.29K |
| 2022-04-14 | 21.52 | 20.79 | ↓$0.73 (-3.39%) | 20.76 | 21.69 | 94.19K |
| 2022-04-13 | 20.89 | 21.43 | ↑$0.54 (2.58%) | 20.89 | 21.65 | 160.38K |
| 2022-04-12 | 20.97 | 20.94 | ↓$0.03 (-0.14%) | 20.91 | 21.57 | 133.74K |
| 2022-04-11 | 21.09 | 20.92 | ↓$0.17 (-0.81%) | 20.78 | 21.23 | 156.90K |
| 2022-04-08 | 21.24 | 21.07 | ↓$0.17 (-0.80%) | 20.86 | 21.29 | 126.46K |
Create an account or log in to view more rows.
$RDNT LOL
$RDNT Price target here?
$RDNT Now I'm worried....
$RDNT come to papa
$RDNT low volume
expect flat or negative close
$RDNT Dumping started...
Get out while you can...
$RDNT peak frustration
$RDNT Don't like that...
$RDNT Yolo
$RDNT we need to get moving