RadNet Inc (RDNT) Historical Stock Data
35.33 ↑0.79 (2.29%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RDNT is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2023-12-04 | 34.17 | 35.33 | ↑$1.16 (3.39%) | 34.12 | 35.63 | 514.49K |
| 2023-12-01 | 33.17 | 34.54 | ↑$1.37 (4.13%) | 33.06 | 34.71 | 530.70K |
| 2023-11-30 | 32.90 | 33.23 | ↑$0.33 (1.00%) | 32.37 | 33.25 | 349.74K |
| 2023-11-29 | 32.88 | 32.90 | ↑$0.02 (0.06%) | 32.86 | 33.75 | 501.09K |
| 2023-11-28 | 32.63 | 32.67 | ↑$0.04 (0.12%) | 32.15 | 32.80 | 254.99K |
| 2023-11-27 | 32.22 | 32.69 | ↑$0.47 (1.44%) | 32.08 | 32.90 | 198.85K |
| 2023-11-24 | 32.09 | 32.36 | ↑$0.27 (0.84%) | 32.05 | 32.43 | 55.53K |
| 2023-11-22 | 32.57 | 32.09 | ↓$0.48 (-1.47%) | 32.00 | 32.66 | 190.86K |
| 2023-11-21 | 32.61 | 31.70 | ↓$0.91 (-2.79%) | 31.55 | 32.76 | 279.74K |
| 2023-11-20 | 32.17 | 32.82 | ↑$0.65 (2.02%) | 32.09 | 32.92 | 337.97K |
| 2023-11-17 | 32.13 | 32.09 | ↓$0.04 (-0.12%) | 32.06 | 32.53 | 315.92K |
| 2023-11-16 | 32.44 | 31.62 | ↓$0.82 (-2.53%) | 31.36 | 32.72 | 326.56K |
| 2023-11-15 | 31.53 | 32.36 | ↑$0.83 (2.63%) | 31.45 | 32.97 | 706.48K |
| 2023-11-14 | 30.27 | 31.61 | ↑$1.34 (4.43%) | 30.27 | 31.70 | 627.32K |
| 2023-11-13 | 29.10 | 28.81 | ↓$0.29 (-1.00%) | 28.62 | 29.38 | 231.61K |
| 2023-11-10 | 29.41 | 29.18 | ↓$0.23 (-0.78%) | 28.55 | 29.41 | 408.92K |
| 2023-11-09 | 29.67 | 29.47 | ↓$0.20 (-0.67%) | 28.39 | 29.99 | 344.44K |
| 2023-11-08 | 29.46 | 28.72 | ↓$0.74 (-2.51%) | 28.63 | 29.66 | 274.27K |
| 2023-11-07 | 28.45 | 29.44 | ↑$0.99 (3.48%) | 28.38 | 29.46 | 355.39K |
| 2023-11-06 | 28.84 | 28.54 | ↓$0.30 (-1.04%) | 28.34 | 28.97 | 257.81K |
| 2023-11-03 | 27.83 | 28.84 | ↑$1.01 (3.63%) | 27.81 | 29.15 | 0.93M |
| 2023-11-02 | 27.15 | 27.34 | ↑$0.19 (0.70%) | 26.68 | 27.51 | 326.18K |
| 2023-11-01 | 26.97 | 26.68 | ↓$0.29 (-1.08%) | 26.14 | 27.13 | 317.88K |
| 2023-10-31 | 26.69 | 26.96 | ↑$0.27 (1.01%) | 26.69 | 27.18 | 191.64K |
| 2023-10-30 | 25.81 | 26.77 | ↑$0.96 (3.72%) | 25.60 | 26.80 | 348.09K |
| 2023-10-27 | 25.76 | 25.42 | ↓$0.34 (-1.32%) | 25.19 | 26.21 | 625.33K |
| 2023-10-26 | 27.40 | 25.69 | ↓$1.71 (-6.24%) | 25.69 | 27.59 | 531.36K |
| 2023-10-25 | 27.86 | 27.36 | ↓$0.50 (-1.79%) | 27.25 | 27.96 | 285.76K |
| 2023-10-24 | 27.62 | 28.14 | ↑$0.52 (1.88%) | 27.62 | 28.28 | 224.94K |
| 2023-10-23 | 28.32 | 27.58 | ↓$0.74 (-2.61%) | 27.54 | 28.45 | 575.88K |
Create an account or log in to view more rows.
$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
$RDNT Pamp it higher...
$RDNT Don't like that...
$RDNT love cooking these little bears on here