RadNet Inc (RDNT) Historical Stock Data
48.65 ↓0.01 (-0.02%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDNT is up 0.90% a day on average. There have been 15 days where RadNet Inc closed green and 15 days where RDNT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 44.58 | 43.87 | ↓$0.71 (-1.59%) | 43.41 | 45.05 | 662.55K |
2024-03-13 | 45.59 | 45.03 | ↓$0.56 (-1.23%) | 44.63 | 46.19 | 467.94K |
2024-03-12 | 45.99 | 46.02 | ↑$0.03 (0.07%) | 45.62 | 46.37 | 708.80K |
2024-03-11 | 46.43 | 46.23 | ↓$0.20 (-0.43%) | 44.79 | 46.61 | 0.92M |
2024-03-08 | 43.75 | 46.51 | ↑$2.76 (6.31%) | 42.93 | 47.07 | 2.98M |
2024-03-07 | 48.81 | 48.54 | ↓$0.27 (-0.55%) | 48.53 | 49.41 | 440.95K |
2024-03-06 | 47.95 | 48.50 | ↑$0.55 (1.15%) | 46.27 | 48.82 | 547.49K |
2024-03-05 | 46.85 | 47.43 | ↑$0.58 (1.24%) | 45.78 | 47.61 | 702.17K |
2024-03-04 | 44.95 | 46.84 | ↑$1.89 (4.20%) | 43.77 | 48.50 | 1.49M |
2024-03-01 | 40.00 | 44.35 | ↑$4.35 (10.88%) | 39.78 | 45.20 | 1.97M |
2024-02-29 | 37.88 | 37.86 | ↓$0.02 (-0.05%) | 37.04 | 38.31 | 568.40K |
2024-02-28 | 38.10 | 37.53 | ↓$0.57 (-1.50%) | 36.47 | 38.21 | 478.13K |
2024-02-27 | 38.68 | 38.34 | ↓$0.34 (-0.88%) | 38.21 | 38.68 | 235.91K |
2024-02-26 | 38.65 | 38.70 | ↑$0.05 (0.13%) | 38.65 | 39.55 | 468.51K |
2024-02-23 | 39.19 | 38.65 | ↓$0.54 (-1.38%) | 38.23 | 39.19 | 265.15K |
2024-02-22 | 38.58 | 38.95 | ↑$0.37 (0.96%) | 38.19 | 39.13 | 311.13K |
2024-02-21 | 37.47 | 38.51 | ↑$1.04 (2.78%) | 37.21 | 38.55 | 315.07K |
2024-02-20 | 37.99 | 37.71 | ↓$0.28 (-0.74%) | 36.96 | 38.37 | 331.81K |
2024-02-16 | 38.38 | 38.29 | ↓$0.09 (-0.23%) | 37.81 | 38.84 | 234.88K |
2024-02-15 | 39.00 | 38.57 | ↓$0.43 (-1.10%) | 38.27 | 39.32 | 298.54K |
Create an account or log in to view more rows.
$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!!!
$RDNT see you on the moon