RadNet, Inc. - Common Stock (RDNT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	49.65	52.58	48.85	52.51	847,983	52.51
4/01/2025	49.60	51.60	48.71	50.62	824,554	50.62
3/31/2025	48.38	50.60	47.03	49.72	953,476	49.72
3/28/2025	50.60	50.81	48.46	49.44	812,412	49.44
3/27/2025	50.64	52.31	49.86	50.67	823,399	50.67
3/26/2025	50.66	51.34	50.19	50.72	515,241	50.72
3/25/2025	51.92	52.96	50.44	50.70	603,976	50.70
3/24/2025	49.52	52.40	49.52	51.83	567,711	51.83
3/21/2025	49.19	49.89	48.04	49.25	1,320,014	49.25
3/20/2025	49.98	51.53	49.64	49.71	1,147,472	49.71
3/19/2025	47.85	51.46	47.50	50.71	1,232,177	50.71
3/18/2025	48.38	49.73	47.79	48.45	1,545,635	48.45
3/17/2025	46.45	50.18	46.19	49.02	1,446,231	49.02
3/14/2025	46.71	47.23	46.07	46.54	1,140,338	46.54
3/13/2025	47.43	48.24	45.82	45.92	761,593	45.92
3/12/2025	49.50	50.94	47.21	47.24	872,057	47.24
3/11/2025	48.38	49.77	48.19	49.24	1,158,110	49.24
3/10/2025	49.00	49.89	47.05	48.06	1,038,334	48.06
3/07/2025	51.28	51.98	48.25	50.31	1,116,149	50.31
3/06/2025	52.05	53.28	50.76	51.58	856,515	51.58
3/05/2025	52.25	54.16	51.56	53.09	1,169,524	53.09
3/04/2025	49.42	52.04	49.16	51.83	1,180,846	51.83
3/03/2025	55.26	56.04	49.81	50.85	1,436,810	50.85
2/28/2025	50.00	55.51	46.54	55.47	3,039,559	55.47
2/27/2025	59.02	60.78	57.42	57.60	805,095	57.60
2/26/2025	59.70	61.76	59.14	59.33	601,951	59.33
2/25/2025	60.20	60.96	58.61	59.67	955,970	59.67
2/24/2025	59.64	61.42	58.01	60.16	760,786	60.16
2/21/2025	63.61	63.85	58.90	59.47	1,024,783	59.47
2/20/2025	64.09	64.66	62.00	62.67	828,335	62.67
2/19/2025	61.13	64.41	60.23	64.31	790,236	64.31
2/18/2025	61.84	62.70	61.32	61.46	482,474	61.46
2/14/2025	62.81	62.86	61.23	61.33	379,367	61.33
2/13/2025	62.80	63.70	59.37	62.52	853,808	62.52
2/12/2025	60.78	62.45	60.74	62.05	470,483	62.05
2/11/2025	61.63	62.84	61.32	61.78	376,522	61.78
2/10/2025	63.19	63.42	61.72	62.35	426,820	62.35
2/07/2025	64.42	64.89	62.49	62.77	625,543	62.77
2/06/2025	67.35	68.34	63.92	64.36	701,843	64.36
2/05/2025	67.31	68.26	66.96	67.35	431,775	67.35
2/04/2025	66.60	67.80	65.89	67.15	533,396	67.15
2/03/2025	63.92	66.89	62.95	66.60	581,879	66.60
1/31/2025	68.00	68.82	65.38	65.47	662,690	65.47
1/30/2025	68.00	68.85	66.86	67.98	794,865	67.98
1/29/2025	65.66	68.63	65.51	67.17	1,370,550	67.17
1/28/2025	63.25	66.24	62.30	65.94	912,090	65.94
1/27/2025	62.91	64.27	62.25	63.30	899,934	63.30
1/24/2025	64.43	65.15	63.05	64.08	885,799	64.08
1/23/2025	63.25	65.13	61.97	64.95	1,228,609	64.95
1/22/2025	59.71	65.17	59.66	63.73	1,898,133	63.73
1/21/2025	60.27	61.00	59.17	60.19	818,834	60.19
1/17/2025	61.68	61.77	59.29	59.86	827,735	59.86
1/16/2025	62.14	62.52	60.00	60.88	930,705	60.88
1/15/2025	66.61	67.47	57.94	61.74	2,342,765	61.74
1/14/2025	67.15	68.18	65.08	65.65	853,426	65.65
1/13/2025	67.11	67.50	65.30	66.59	1,166,132	66.59
1/10/2025	70.28	71.06	68.62	68.78	525,307	68.78
1/08/2025	71.95	72.71	70.70	72.25	415,064	72.25
1/07/2025	72.61	73.13	69.44	72.43	475,966	72.43
1/06/2025	72.00	73.24	70.92	72.75	522,601	72.75
1/03/2025	70.31	72.34	70.25	71.51	385,658	71.51