Get the Stockscreener App
82.49
1.28%
1.04
Radnet Inc Stock (RDNT) Price History
The historical daily chart and data for Radnet Inc stock (RDNT), show that the latest closing stock price as of November 27, 2024, is $82.49.
- Radnet Inc all-time high stock price is $93.65, occurred on November 11, 2024.
- The lowest Radnet Inc stock price recorded was $1.752 on February 07, 2014. Since then, Radnet Inc's stock price has risen over 4,608% to $82.49 now.
- The 52-week high stock price for RDNT is $93.65, representing a 13.53% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RDNT is $32.37, indicating a -60.76% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Radnet Inc (RDNT) stock in the beginning of 2023 was $29.82. The stock closed the year at $18.83, a loss of over -36.85% for the year.
The table below shows more information about RDNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $84.01 | $81.50 | $2.51 | 395,428.0 | +1.28% |
| Nov 26, 2024 | $82.09 | $80.27 | $1.83 | 339,901.0 | -0.02% |
| Nov 25, 2024 | $83.82 | $80.66 | $3.16 | 588,888.0 | -0.69% |
| Nov 22, 2024 | $82.61 | $80.88 | $1.73 | 440,214.0 | +0.91% |
| Nov 21, 2024 | $83.00 | $81.15 | $1.85 | 313,566.0 | -1.05% |
| Nov 20, 2024 | $82.19 | $79.66 | $2.53 | 582,492.0 | +2.89% |
| Nov 19, 2024 | $80.36 | $77.34 | $3.02 | 446,956.0 | +0.96% |
| Nov 18, 2024 | $80.46 | $78.48 | $1.98 | 371,284.0 | -0.62% |
| Nov 15, 2024 | $81.62 | $78.60 | $3.02 | 303,087.0 | -1.83% |
| Nov 14, 2024 | $83.30 | $80.94 | $2.36 | 661,753.0 | -1.82% |
| Nov 13, 2024 | $85.85 | $81.54 | $4.31 | 498,863.0 | -1.23% |
| Nov 12, 2024 | $87.86 | $81.31 | $6.56 | 923,195.0 | -3.23% |
| Nov 11, 2024 | $93.65 | $84.56 | $9.09 | 2,640,622.0 | +19.10% |
| Nov 08, 2024 | $72.69 | $70.67 | $2.02 | 796,119.0 | +1.58% |
| Nov 07, 2024 | $72.44 | $69.88 | $2.56 | 605,490.0 | +2.22% |
| Nov 06, 2024 | $70.00 | $67.63 | $2.37 | 694,678.0 | +2.65% |
| Nov 05, 2024 | $68.30 | $67.23 | $1.07 | 322,673.0 | +0.09% |
| Nov 04, 2024 | $68.68 | $65.79 | $2.89 | 520,891.0 | +2.18% |
| Nov 01, 2024 | $67.03 | $65.23 | $1.80 | 366,590.0 | +2.31% |
| Oct 31, 2024 | $67.25 | $64.64 | $2.61 | 469,254.0 | -2.58% |
| Oct 30, 2024 | $68.04 | $66.51 | $1.53 | 288,739.0 | -1.39% |
| Oct 29, 2024 | $68.04 | $66.47 | $1.58 | 371,976.0 | +0.91% |
Radnet Inc Stock (RDNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Radnet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Radnet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Radnet Inc Stock (RDNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $93.65 | $65.23 | $28.42 | 12,208,118.0 | +26.83% |
| Oct, 2024 | $72.18 | $63.73 | $8.45 | 9,446,523.0 | -6.27% |
| Sep, 2024 | $71.92 | $58.88 | $13.04 | 13,928,714.0 | +4.68% |
| Aug, 2024 | $66.57 | $50.00 | $16.57 | 11,539,845.0 | +10.95% |
| Jul, 2024 | $66.03 | $55.90 | $10.13 | 11,313,465.0 | +1.41% |
| Jun, 2024 | $64.06 | $55.82 | $8.24 | 13,621,277.0 | +0.48% |
| May, 2024 | $60.21 | $48.06 | $12.15 | 11,037,939.0 | +20.91% |
| Apr, 2024 | $49.94 | $46.09 | $3.85 | 8,755,542.0 | -0.33% |
| Mar, 2024 | $49.41 | $39.78 | $9.63 | 18,652,022.0 | +28.53% |
| Feb, 2024 | $39.55 | $35.16 | $4.39 | 6,499,342.0 | +2.41% |
| Jan, 2024 | $39.33 | $33.44 | $5.89 | 8,311,211.0 | +6.33% |
Radnet Inc Stock (RDNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.97 | $33.06 | $4.91 | 11,409,340.0 | +4.63% |
| Nov, 2023 | $33.75 | $26.14 | $7.61 | 7,770,253.0 | +23.26% |
| Oct, 2023 | $30.74 | $25.11 | $5.63 | 9,934,754.0 | -4.36% |
| Sep, 2023 | $33.80 | $27.02 | $6.78 | 11,482,264.0 | -15.62% |
| Aug, 2023 | $34.23 | $29.07 | $5.16 | 10,376,363.0 | +1.00% |
| Jul, 2023 | $35.18 | $30.38 | $4.80 | 11,555,995.0 | +1.41% |
| Jun, 2023 | $34.05 | $28.98 | $5.07 | 19,733,878.0 | +12.72% |
| May, 2023 | $29.47 | $26.42 | $3.05 | 7,212,665.0 | +4.63% |
| Apr, 2023 | $28.33 | $24.57 | $3.76 | 4,756,427.0 | +10.51% |
| Mar, 2023 | $25.78 | $22.70 | $3.08 | 6,903,314.0 | +6.13% |
| Feb, 2023 | $23.97 | $20.27 | $3.70 | 3,698,018.0 | +12.04% |
| Jan, 2023 | $21.10 | $17.82 | $3.28 | 3,221,732.0 | +11.79% |
Radnet Inc Stock (RDNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.24 | $18.07 | $3.17 | 6,865,727.0 | -4.75% |
| Nov, 2022 | $19.80 | $12.03 | $7.77 | 6,857,918.0 | +3.40% |
| Oct, 2022 | $21.00 | $17.64 | $3.36 | 4,257,589.0 | -6.04% |
| Sep, 2022 | $22.38 | $16.78 | $5.60 | 5,710,319.0 | +1.29% |
| Aug, 2022 | $23.10 | $19.62 | $3.48 | 5,329,088.0 | -2.33% |
| Jul, 2022 | $20.85 | $17.09 | $3.76 | 4,217,660.0 | +19.04% |
| Jun, 2022 | $21.33 | $16.57 | $4.76 | 5,661,493.0 | -15.83% |
| May, 2022 | $20.85 | $16.44 | $4.41 | 6,041,250.0 | +5.28% |
| Apr, 2022 | $23.03 | $18.58 | $4.45 | 4,013,814.0 | -12.83% |
| Mar, 2022 | $24.60 | $20.33 | $4.27 | 7,564,227.0 | -9.32% |
| Feb, 2022 | $26.84 | $21.91 | $4.93 | 5,080,589.0 | -4.19% |
| Jan, 2022 | $30.43 | $23.35 | $7.08 | 4,680,679.0 | -14.48% |
1.43%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):