RadNet Inc (RDNT) Historical Stock Data
71.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDNT is down -0.72% a day on average. There have been 8 days where RadNet Inc closed green and 22 days where RDNT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-27 | 72.18 | 71.27 | ↓$0.91 (-1.26%) | 69.99 | 72.18 | 437.02K |
2024-12-26 | 73.00 | 72.74 | ↓$0.26 (-0.36%) | 72.15 | 73.35 | 305.07K |
2024-12-24 | 72.69 | 73.36 | ↑$0.67 (0.92%) | 72.09 | 73.59 | 174.47K |
2024-12-23 | 73.14 | 72.62 | ↓$0.52 (-0.71%) | 71.92 | 73.80 | 465.76K |
2024-12-20 | 70.30 | 72.70 | ↑$2.40 (3.41%) | 70.15 | 72.85 | 1.25M |
2024-12-19 | 72.60 | 71.38 | ↓$1.22 (-1.68%) | 71.02 | 73.63 | 704.10K |
2024-12-18 | 76.90 | 72.41 | ↓$4.49 (-5.84%) | 71.80 | 77.25 | 793.29K |
2024-12-17 | 77.25 | 76.52 | ↓$0.73 (-0.94%) | 75.85 | 78.18 | 524.77K |
2024-12-16 | 78.53 | 77.98 | ↓$0.55 (-0.70%) | 76.78 | 79.45 | 464.94K |
2024-12-13 | 78.60 | 78.34 | ↓$0.26 (-0.33%) | 77.61 | 79.31 | 298.34K |
2024-12-12 | 80.32 | 78.46 | ↓$1.86 (-2.32%) | 78.12 | 81.47 | 414.35K |
2024-12-11 | 80.14 | 80.59 | ↑$0.45 (0.56%) | 79.00 | 80.80 | 316.63K |
2024-12-10 | 79.60 | 78.92 | ↓$0.68 (-0.85%) | 78.45 | 80.49 | 673.53K |
2024-12-09 | 81.71 | 78.92 | ↓$2.79 (-3.41%) | 78.42 | 82.05 | 455.09K |
2024-12-06 | 80.21 | 81.61 | ↑$1.40 (1.75%) | 79.71 | 82.39 | 554.30K |
2024-12-05 | 79.95 | 79.16 | ↓$0.79 (-0.99%) | 78.11 | 80.23 | 534.69K |
2024-12-04 | 81.29 | 80.86 | ↓$0.43 (-0.53%) | 80.16 | 82.01 | 324.18K |
2024-12-03 | 82.17 | 80.64 | ↓$1.53 (-1.86%) | 80.34 | 83.90 | 408K |
2024-12-02 | 82.95 | 82.85 | ↓$0.10 (-0.12%) | 81.96 | 84.06 | 390.43K |
2024-11-29 | 84.24 | 81.76 | ↓$2.48 (-2.94%) | 81.66 | 85.42 | 425.11K |
2024-11-27 | 82.50 | 82.49 | ↓$0.01 (-0.01%) | 81.51 | 84.01 | 409.53K |
2024-11-26 | 80.92 | 81.45 | ↑$0.53 (0.65%) | 80.27 | 82.10 | 363.75K |
2024-11-25 | 82.98 | 81.47 | ↓$1.51 (-1.82%) | 80.66 | 83.82 | 604.43K |
2024-11-22 | 81.80 | 82.04 | ↑$0.24 (0.29%) | 80.88 | 82.61 | 447.37K |
2024-11-21 | 82.80 | 81.30 | ↓$1.50 (-1.81%) | 81.15 | 83.00 | 315.53K |
2024-11-20 | 79.85 | 82.16 | ↑$2.31 (2.89%) | 79.66 | 82.19 | 558.77K |
2024-11-19 | 78.12 | 79.85 | ↑$1.73 (2.21%) | 77.34 | 80.36 | 458.11K |
2024-11-18 | 79.75 | 79.09 | ↓$0.66 (-0.83%) | 78.48 | 80.46 | 377.57K |
2024-11-15 | 81.62 | 79.58 | ↓$2.04 (-2.50%) | 78.60 | 81.62 | 313.33K |
2024-11-14 | 83.01 | 81.06 | ↓$1.95 (-2.35%) | 80.94 | 83.30 | 714.39K |
Create an account or log in to view more rows.
$RDNT This week or next…huge pop.
$RDNT tomorrow will be an explosion day
I believe it!
$RDNT going green
$RDNT Getting ready for market open.
$RDNT Green today if ya buy
$RDNT what calls are you guys jacked to the tits on?
$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!!!