RadNet, Inc. - Common Stock (RDNT)

Historical Prices For RadNet, Inc. - Common Stock (RDNT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	80.33	83.72	80.19	82.88	734,466	82.88
10/22/2025	80.15	80.71	78.13	80.63	620,746	80.63
10/21/2025	78.66	80.98	78.50	80.16	809,368	80.16
10/20/2025	78.47	79.64	77.17	78.44	503,351	78.44
10/17/2025	76.69	78.00	76.39	76.93	443,184	76.93
10/16/2025	76.60	78.14	76.33	77.39	477,301	77.39
10/15/2025	74.60	77.06	74.23	76.78	529,693	76.78
10/14/2025	70.83	74.23	70.22	73.81	588,127	73.81
10/13/2025	71.06	72.04	70.15	71.72	362,689	71.72
10/10/2025	73.01	73.01	70.45	70.60	703,289	70.60
10/09/2025	75.75	75.82	72.62	72.84	611,948	72.84
10/08/2025	78.05	78.05	75.58	76.08	570,447	76.08
10/07/2025	78.55	79.44	76.97	77.91	665,325	77.91
10/06/2025	78.43	79.55	77.35	78.29	776,511	78.29
10/03/2025	78.50	79.67	77.45	77.64	600,570	77.64
10/02/2025	78.34	78.55	77.63	78.33	527,346	78.33
10/01/2025	75.62	78.05	75.27	77.99	569,665	77.99
9/30/2025	74.74	76.68	74.60	76.21	673,397	76.21
9/29/2025	76.20	76.60	74.48	74.70	523,780	74.70
9/26/2025	75.06	76.44	74.81	75.91	349,893	75.91
9/25/2025	75.17	75.64	74.10	75.12	462,154	75.12
9/24/2025	77.20	78.01	75.54	75.54	505,024	75.54
9/23/2025	75.43	77.59	75.43	77.24	420,786	77.24
9/22/2025	76.06	76.41	75.05	75.64	379,387	75.64
9/19/2025	77.28	77.28	75.12	76.44	1,308,254	76.44
9/18/2025	75.44	77.17	74.54	76.58	1,203,412	76.58
9/17/2025	74.75	77.37	74.64	75.20	844,749	75.20
9/16/2025	74.00	75.46	73.20	74.36	1,200,909	74.36
9/15/2025	73.92	75.87	73.39	74.99	985,712	74.99
9/12/2025	73.72	74.16	72.40	74.01	678,494	74.01
9/11/2025	71.33	74.32	71.28	73.73	575,232	73.73
9/10/2025	72.87	73.39	71.04	71.32	483,410	71.32
9/09/2025	71.92	73.08	71.01	73.08	390,325	73.08
9/08/2025	71.79	72.25	70.22	71.99	561,288	71.99
9/05/2025	72.29	73.08	71.26	71.41	467,531	71.41
9/04/2025	70.88	72.62	70.08	72.30	665,238	72.30
9/03/2025	71.44	71.44	70.08	70.95	392,902	70.95
9/02/2025	70.95	71.58	69.79	70.31	478,730	70.31
8/29/2025	71.79	72.35	71.06	71.76	627,726	71.76
8/28/2025	71.47	71.89	70.75	71.79	523,723	71.79
8/27/2025	70.44	71.64	70.28	71.29	503,844	71.29
8/26/2025	69.34	70.92	69.30	70.57	583,538	70.57
8/25/2025	69.94	70.59	69.28	69.59	1,019,920	69.59
8/22/2025	68.40	71.11	68.19	70.10	700,968	70.10
8/21/2025	68.57	69.42	67.93	68.61	618,989	68.61
8/20/2025	67.93	68.70	66.68	68.64	832,646	68.64
8/19/2025	66.29	67.97	66.24	67.93	841,163	67.93
8/18/2025	67.86	68.75	65.96	66.29	780,473	66.29
8/15/2025	68.97	69.14	67.43	67.45	1,388,193	67.45
8/14/2025	67.82	68.98	67.17	68.75	1,052,388	68.75
8/13/2025	64.45	68.85	64.45	68.41	1,945,828	68.41
8/12/2025	62.40	65.39	62.25	63.60	1,421,935	63.60
8/11/2025	57.80	65.50	57.20	62.00	3,623,979	62.00
8/08/2025	53.12	54.11	52.60	53.36	1,553,524	53.36
8/07/2025	54.47	54.57	50.76	52.53	1,055,310	52.53
8/06/2025	55.10	55.31	52.72	52.96	752,230	52.96
8/05/2025	55.67	56.59	55.34	55.46	782,207	55.46
8/04/2025	54.87	56.00	54.71	55.77	372,581	55.77
8/01/2025	53.81	55.07	53.00	54.69	574,717	54.69
7/31/2025	55.78	55.87	54.40	54.73	564,078	54.73
7/30/2025	56.71	58.15	55.67	56.69	1,030,950	56.69
7/29/2025	58.14	58.40	56.48	56.54	405,831	56.54
7/28/2025	57.71	58.73	57.32	57.83	411,944	57.83
7/25/2025	56.39	57.63	56.12	57.41	487,485	57.41
7/24/2025	58.39	58.39	55.99	55.99	609,681	55.99