7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

80,135.99

+263.75

+0.33%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGM - Delayed Quote USD

RadNet, Inc. (RDNT)

73.71 -0.91 (-1.22%)

At close: September 4 at 4:00:00 PM EDT

73.71 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade RadNet on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	73.82	74.70	73.36	73.71	73.71	502,000
Sep 3, 2026	76.22	76.27	73.26	74.62	74.62	1,142,600
Sep 2, 2026	75.41	76.97	75.31	75.70	75.70	712,800
Sep 1, 2026	75.80	76.63	74.81	75.52	75.52	763,000
Aug 31, 2026	75.25	76.30	73.50	75.82	75.82	658,100
Aug 28, 2026	75.72	75.86	74.11	74.61	74.61	472,800
Aug 27, 2026	75.75	76.50	74.94	75.36	75.36	528,500
Aug 26, 2026	76.96	77.79	75.29	76.47	76.47	391,300
Aug 25, 2026	75.52	77.09	73.81	76.86	76.86	444,900
Aug 24, 2026	76.98	77.50	74.01	74.69	74.69	549,200
Aug 21, 2026	76.96	78.29	75.86	76.82	76.82	644,900
Aug 20, 2026	74.64	78.02	74.64	77.05	77.05	479,700
Aug 19, 2026	75.07	76.56	74.61	75.54	75.54	371,900
Aug 18, 2026	75.79	76.45	73.73	73.83	73.83	548,600
Aug 17, 2026	76.17	76.66	75.00	75.93	75.93	596,200
Aug 14, 2026	76.87	78.14	75.84	76.35	76.35	632,900
Aug 13, 2026	77.00	78.16	76.44	77.31	77.31	663,400
Aug 12, 2026	76.22	77.82	75.43	76.95	76.95	637,400
Aug 11, 2026	76.25	77.50	74.61	76.34	76.34	723,900
Aug 10, 2026	73.03	78.86	69.81	77.28	77.28	1,780,400
Aug 7, 2026	68.62	72.39	67.94	72.39	72.39	1,469,800
Aug 6, 2026	67.97	68.28	66.53	68.16	68.16	611,900
Aug 5, 2026	68.97	68.99	66.33	67.06	67.06	605,700
Aug 4, 2026	66.50	69.78	64.47	69.22	69.22	1,638,600
Aug 3, 2026	64.85	68.00	64.51	66.80	66.80	791,400
Jul 31, 2026	62.70	64.39	61.49	63.78	63.78	596,200
Jul 30, 2026	63.37	64.18	62.02	62.69	62.69	524,600
Jul 29, 2026	62.87	63.68	61.21	63.37	63.37	865,900
Jul 28, 2026	62.15	63.84	61.70	63.22	63.22	928,700
Jul 27, 2026	62.26	63.16	61.10	61.51	61.51	476,600
Jul 24, 2026	61.65	62.80	61.38	61.57	61.57	605,300
Jul 23, 2026	58.68	61.04	57.75	60.98	60.98	459,100
Jul 22, 2026	61.27	62.39	59.20	59.22	59.22	525,900
Jul 21, 2026	60.19	62.33	60.08	61.87	61.87	459,200
Jul 20, 2026	62.14	62.19	59.55	60.68	60.68	591,400
Jul 17, 2026	61.55	63.01	58.97	62.19	62.19	820,900
Jul 16, 2026	61.46	64.49	61.00	62.99	62.99	602,300
Jul 15, 2026	62.79	63.33	61.32	61.41	61.41	849,100
Jul 14, 2026	63.00	64.30	62.09	62.78	62.78	1,043,800
Jul 13, 2026	65.49	66.41	62.89	63.31	63.31	577,400
Jul 10, 2026	66.33	67.06	64.90	65.60	65.60	376,100
Jul 9, 2026	65.42	66.37	64.84	65.94	65.94	591,100
Jul 8, 2026	66.90	67.20	65.33	65.59	65.59	673,600
Jul 7, 2026	69.76	70.42	67.28	67.83	67.83	945,800
Jul 6, 2026	68.69	70.23	68.54	68.92	68.92	1,121,600
Jul 2, 2026	66.12	70.00	65.32	68.75	68.75	1,717,600
Jul 1, 2026	62.00	65.67	61.83	65.62	65.62	1,032,600
Jun 30, 2026	59.05	61.95	58.24	61.67	61.67	810,500
Jun 29, 2026	59.90	60.70	58.48	59.28	59.28	813,000
Jun 26, 2026	60.05	61.28	58.80	60.74	60.74	3,019,400
Jun 25, 2026	58.12	60.35	58.10	60.01	60.01	838,700
Jun 24, 2026	56.33	59.17	56.32	58.16	58.16	902,800
Jun 23, 2026	56.22	57.48	55.53	56.20	56.20	640,800
Jun 22, 2026	52.85	56.37	52.85	55.76	55.76	870,500
Jun 18, 2026	53.55	55.95	52.88	53.74	53.74	2,522,400
Jun 17, 2026	55.74	56.24	50.82	52.82	52.82	1,510,600
Jun 16, 2026	57.15	59.98	56.17	56.51	56.51	855,500
Jun 15, 2026	56.90	59.34	56.88	57.05	57.05	840,800
Jun 12, 2026	58.33	59.45	56.58	56.71	56.71	673,100
Jun 11, 2026	58.21	59.56	57.20	58.20	58.20	626,400
Jun 10, 2026	56.78	58.74	56.10	58.16	58.16	879,600
Jun 9, 2026	54.28	56.31	53.64	56.18	56.18	657,200
Jun 8, 2026	54.40	55.27	53.53	54.16	54.16	556,200
Jun 5, 2026	53.08	54.90	52.94	54.34	54.34	960,500
Jun 4, 2026	51.95	53.31	51.60	52.81	52.81	1,124,600
Jun 3, 2026	53.70	54.14	51.66	51.87	51.87	637,100
Jun 2, 2026	52.33	54.70	52.32	54.31	54.31	712,800
Jun 1, 2026	54.74	54.91	51.85	52.89	52.89	920,700
May 29, 2026	55.13	55.84	54.46	55.53	55.53	589,200
May 28, 2026	53.62	55.34	53.18	55.31	55.31	477,000
May 27, 2026	54.26	55.39	53.17	53.84	53.84	496,100
May 26, 2026	54.75	55.20	53.78	54.12	54.12	539,100
May 22, 2026	54.92	55.99	53.62	54.40	54.40	423,000
May 21, 2026	53.75	54.99	52.40	54.44	54.44	537,800
May 20, 2026	53.35	54.37	51.92	54.21	54.21	400,400
May 19, 2026	54.00	54.26	52.60	53.35	53.35	411,700
May 18, 2026	52.41	54.56	52.00	54.17	54.17	467,000
May 15, 2026	53.43	53.88	51.54	52.39	52.39	744,900
May 14, 2026	53.03	54.76	52.90	53.43	53.43	733,100
May 13, 2026	55.62	55.62	51.68	52.98	52.98	1,066,200
May 12, 2026	54.50	56.27	51.78	56.00	56.00	2,055,900
May 11, 2026	63.45	63.45	55.71	55.90	55.90	2,415,700
May 8, 2026	57.50	60.63	56.00	58.19	58.19	1,460,300
May 7, 2026	58.74	60.07	56.90	57.50	57.50	900,200
May 6, 2026	59.02	60.40	58.25	58.64	58.64	711,900
May 5, 2026	58.25	61.07	57.69	59.02	59.02	976,800
May 4, 2026	56.85	58.61	56.33	58.26	58.26	887,800
May 1, 2026	57.32	58.98	56.14	56.85	56.85	612,700
Apr 30, 2026	55.76	56.81	55.11	56.55	56.55	726,000
Apr 29, 2026	57.29	58.75	55.63	55.89	55.89	904,500
Apr 28, 2026	57.85	58.42	55.78	57.89	57.89	598,600
Apr 27, 2026	57.83	59.60	57.66	57.75	57.75	920,300
Apr 24, 2026	56.25	57.69	55.23	57.63	57.63	381,300
Apr 23, 2026	57.85	59.08	55.80	56.44	56.44	497,100
Apr 22, 2026	58.37	59.31	56.95	57.83	57.83	817,300
Apr 21, 2026	57.83	59.91	57.07	57.51	57.51	627,900
Apr 20, 2026	60.00	61.78	56.08	57.85	57.85	1,019,600
Apr 17, 2026	61.19	63.17	59.79	60.39	60.39	648,000
Apr 16, 2026	58.86	63.50	58.79	60.09	60.09	2,250,000
Apr 15, 2026	58.06	59.45	57.60	58.22	58.22	544,700
Apr 14, 2026	56.78	58.17	56.31	57.76	57.76	564,600
Apr 13, 2026	54.88	56.42	54.56	56.23	56.23	494,100
Apr 10, 2026	56.05	56.06	54.52	55.43	55.43	428,100
Apr 9, 2026	55.07	56.30	54.33	56.07	56.07	620,500
Apr 8, 2026	57.44	58.56	55.38	55.91	55.91	939,000
Apr 7, 2026	54.98	55.20	53.53	54.58	54.58	659,600
Apr 6, 2026	54.75	55.83	54.58	55.06	55.06	590,600
Apr 2, 2026	53.73	55.55	52.39	54.79	54.79	1,001,000
Apr 1, 2026	56.18	57.08	54.54	55.31	55.31	870,300
Mar 31, 2026	56.79	57.71	55.39	55.89	55.89	858,500
Mar 30, 2026	56.32	57.28	55.63	55.74	55.74	683,200
Mar 27, 2026	58.47	58.51	55.88	56.15	56.15	868,300
Mar 26, 2026	59.59	61.26	59.20	59.41	59.41	628,600
Mar 25, 2026	60.34	61.87	59.98	60.66	60.66	580,000
Mar 24, 2026	60.76	60.76	58.97	59.87	59.87	830,700
Mar 23, 2026	62.91	64.25	61.41	61.74	61.74	676,300
Mar 20, 2026	62.60	63.46	60.52	61.49	61.49	1,227,400
Mar 19, 2026	61.20	63.78	60.47	62.64	62.64	702,300
Mar 18, 2026	62.63	64.10	61.57	61.99	61.99	801,500
Mar 17, 2026	64.30	66.20	62.96	63.63	63.63	1,043,000
Mar 16, 2026	62.77	64.43	61.96	64.10	64.10	1,103,300
Mar 13, 2026	59.93	62.13	59.10	62.09	62.09	1,154,400
Mar 12, 2026	60.56	63.03	59.31	59.78	59.78	1,322,700
Mar 11, 2026	60.15	61.58	58.46	61.20	61.20	716,900
Mar 10, 2026	62.12	62.29	59.09	60.83	60.83	827,200
Mar 9, 2026	59.50	63.44	58.70	62.33	62.33	1,355,700
Mar 6, 2026	64.90	66.64	60.51	60.68	60.68	1,090,000
Mar 5, 2026	70.14	70.97	65.77	66.67	66.67	1,000,400
Mar 4, 2026	72.51	73.69	71.08	71.33	71.33	1,065,300
Mar 3, 2026	72.97	73.60	68.60	72.58	72.58	1,220,100
Mar 2, 2026	71.01	75.47	70.93	75.22	75.22	1,258,600
Feb 27, 2026	71.14	72.00	69.33	69.81	69.81	1,113,400
Feb 26, 2026	70.27	72.17	70.01	72.09	72.09	671,000
Feb 25, 2026	68.73	70.36	66.96	70.01	70.01	802,200
Feb 24, 2026	68.65	68.77	65.96	67.79	67.79	1,070,200
Feb 23, 2026	69.58	70.19	67.62	68.58	68.58	869,600
Feb 20, 2026	70.50	71.51	69.43	70.08	70.08	415,800
Feb 19, 2026	70.73	71.22	69.47	70.50	70.50	465,800
Feb 18, 2026	71.06	73.16	70.78	71.63	71.63	991,700
Feb 17, 2026	69.78	73.00	68.79	71.08	71.08	905,000
Feb 13, 2026	65.29	69.99	65.29	69.54	69.54	680,800
Feb 12, 2026	69.83	70.69	63.61	65.24	65.24	1,148,700
Feb 11, 2026	70.44	70.88	68.68	69.47	69.47	509,200
Feb 10, 2026	69.58	71.29	69.58	70.07	70.07	383,300
Feb 9, 2026	69.00	70.40	68.04	69.15	69.15	588,300
Feb 6, 2026	66.54	69.46	63.99	69.24	69.24	1,433,300
Feb 5, 2026	68.40	68.82	64.50	64.52	64.52	1,153,700
Feb 4, 2026	70.25	70.25	67.16	67.68	67.68	655,900
Feb 3, 2026	70.75	72.75	69.05	70.11	70.11	766,600
Feb 2, 2026	70.04	70.94	69.31	70.87	70.87	583,300
Jan 30, 2026	70.58	71.90	69.50	70.10	70.10	877,100
Jan 29, 2026	71.37	72.23	69.40	70.71	70.71	670,000
Jan 28, 2026	72.38	73.34	70.98	71.66	71.66	457,400
Jan 27, 2026	73.87	74.12	70.37	72.50	72.50	475,600
Jan 26, 2026	72.98	74.16	72.06	74.10	74.10	443,300
Jan 23, 2026	72.65	73.36	70.85	73.17	73.17	530,800
Jan 22, 2026	72.73	75.01	72.39	72.97	72.97	609,000
Jan 21, 2026	71.20	72.22	69.68	72.00	72.00	693,400
Jan 20, 2026	69.80	71.63	69.50	70.45	70.45	632,500
Jan 16, 2026	72.83	73.19	70.84	70.99	70.99	639,200
Jan 15, 2026	72.69	73.93	70.54	72.99	72.99	1,053,800
Jan 14, 2026	73.98	74.07	71.87	72.90	72.90	886,600
Jan 13, 2026	76.44	76.67	73.28	74.14	74.14	624,100
Jan 12, 2026	77.13	77.85	75.81	76.35	76.35	551,800
Jan 9, 2026	79.67	81.21	77.21	78.20	78.20	704,100
Jan 8, 2026	77.27	78.59	76.68	78.38	78.38	639,300
Jan 7, 2026	77.52	79.00	76.83	77.41	77.41	504,600
Jan 6, 2026	73.93	78.26	73.26	77.36	77.36	949,500
Jan 5, 2026	70.50	74.50	70.36	74.17	74.17	700,900
Jan 2, 2026	71.31	71.52	70.31	70.95	70.95	571,600
Dec 31, 2025	71.61	71.73	70.84	71.35	71.35	721,600
Dec 30, 2025	72.10	72.79	71.40	71.49	71.49	497,600
Dec 29, 2025	73.25	73.52	72.34	72.81	72.81	384,500
Dec 26, 2025	73.06	73.43	71.73	73.15	73.15	379,000
Dec 24, 2025	72.92	73.25	71.86	72.94	72.94	369,800
Dec 23, 2025	74.35	74.35	71.50	72.76	72.76	795,600
Dec 22, 2025	76.07	76.33	73.55	74.68	74.68	762,800
Dec 19, 2025	71.25	77.00	71.25	76.68	76.68	2,027,100
Dec 18, 2025	72.05	73.18	70.80	71.40	71.40	1,442,400
Dec 17, 2025	71.00	72.82	70.45	71.24	71.24	1,618,200
Dec 16, 2025	65.78	73.49	64.35	71.22	71.22	3,694,800
Dec 15, 2025	73.94	74.02	69.24	72.58	72.58	1,269,500
Dec 12, 2025	78.93	79.67	73.82	73.94	73.94	1,026,800
Dec 11, 2025	77.27	78.80	75.90	78.66	78.66	990,100
Dec 10, 2025	75.77	78.07	74.96	77.13	77.13	884,000
Dec 9, 2025	76.49	77.16	75.10	75.85	75.85	810,600
Dec 8, 2025	79.39	79.39	76.06	76.16	76.16	700,800
Dec 5, 2025	81.08	81.08	77.53	78.59	78.59	789,600
Dec 4, 2025	79.12	81.35	78.25	81.08	81.08	719,800
Dec 3, 2025	78.91	79.82	77.62	79.46	79.46	877,900
Dec 2, 2025	80.78	80.78	77.85	78.80	78.80	454,600
Dec 1, 2025	82.25	82.68	79.92	80.01	80.01	950,400
Nov 28, 2025	83.23	83.45	81.68	82.79	82.79	559,600
Nov 26, 2025	82.92	84.22	82.61	82.79	82.79	807,800
Nov 25, 2025	84.97	85.84	82.79	82.91	82.91	1,028,800
Nov 24, 2025	83.00	84.68	82.36	84.48	84.48	859,300
Nov 21, 2025	79.26	84.34	78.88	83.00	83.00	1,162,300
Nov 20, 2025	81.44	83.14	79.03	79.26	79.26	864,100
Nov 19, 2025	78.77	81.05	78.32	80.29	80.29	743,100
Nov 18, 2025	76.70	80.11	75.49	79.16	79.16	827,500
Nov 17, 2025	75.35	77.46	74.96	77.04	77.04	961,600
Nov 14, 2025	73.43	76.79	72.00	75.15	75.15	1,003,400
Nov 13, 2025	74.05	75.51	72.93	73.46	73.46	864,800
Nov 12, 2025	78.45	79.97	74.35	74.45	74.45	1,387,700
Nov 11, 2025	80.31	82.86	78.09	78.50	78.50	1,296,500
Nov 10, 2025	77.13	84.64	72.59	80.85	80.85	1,574,900
Nov 7, 2025	78.29	79.70	77.13	78.31	78.31	1,014,300
Nov 6, 2025	77.91	79.77	76.88	78.91	78.91	734,000
Nov 5, 2025	77.99	78.44	76.64	78.13	78.13	649,700
Nov 4, 2025	77.38	79.25	76.64	78.49	78.49	672,900
Nov 3, 2025	76.07	77.84	75.01	77.82	77.82	823,400
Oct 31, 2025	75.93	77.25	75.46	75.99	75.99	639,400
Oct 30, 2025	77.85	79.11	75.61	76.10	76.10	719,000
Oct 29, 2025	79.01	80.68	78.00	78.84	78.84	677,200
Oct 28, 2025	81.49	81.70	78.96	79.10	79.10	636,900
Oct 27, 2025	83.39	83.88	81.10	81.63	81.63	904,900
Oct 24, 2025	83.37	84.71	82.89	83.41	83.41	552,000
Oct 23, 2025	80.33	83.72	80.18	82.88	82.88	734,400
Oct 22, 2025	80.15	80.71	78.13	80.63	80.63	620,600
Oct 21, 2025	78.66	80.98	78.50	80.16	80.16	809,400
Oct 20, 2025	78.47	79.64	77.18	78.44	78.44	503,400
Oct 17, 2025	76.69	78.00	76.39	76.93	76.93	443,200
Oct 16, 2025	76.60	78.14	76.33	77.39	77.39	477,300
Oct 15, 2025	74.60	77.06	74.23	76.78	76.78	529,700
Oct 14, 2025	70.83	74.24	70.22	73.81	73.81	588,100
Oct 13, 2025	71.06	72.04	70.14	71.72	71.72	362,700
Oct 10, 2025	73.01	73.01	70.45	70.60	70.60	703,300
Oct 9, 2025	75.75	75.82	72.62	72.84	72.84	611,900
Oct 8, 2025	78.05	78.05	75.58	76.08	76.08	570,400
Oct 7, 2025	78.55	79.44	76.97	77.91	77.91	665,300
Oct 6, 2025	78.43	79.55	77.35	78.29	78.29	776,500
Oct 3, 2025	78.50	79.68	77.45	77.64	77.64	600,600
Oct 2, 2025	78.34	78.54	77.63	78.33	78.33	527,100
Oct 1, 2025	75.62	78.05	75.27	77.99	77.99	569,700
Sep 30, 2025	74.74	76.68	74.60	76.21	76.21	673,400
Sep 29, 2025	76.20	76.60	74.48	74.70	74.70	523,800
Sep 26, 2025	75.06	76.44	74.81	75.91	75.91	337,200
Sep 25, 2025	75.17	75.64	74.10	75.12	75.12	462,100
Sep 24, 2025	77.20	78.01	75.54	75.54	75.54	505,000
Sep 23, 2025	75.43	77.59	75.43	77.24	77.24	420,800
Sep 22, 2025	76.06	76.41	75.05	75.64	75.64	379,300
Sep 19, 2025	77.28	77.28	75.12	76.44	76.44	1,308,200
Sep 18, 2025	75.44	77.17	74.54	76.58	76.58	1,203,400
Sep 17, 2025	74.75	77.37	74.64	75.20	75.20	844,700
Sep 16, 2025	74.00	75.46	73.20	74.36	74.36	1,200,900
Sep 15, 2025	73.92	75.87	73.39	74.99	74.99	985,600
Sep 12, 2025	73.72	74.15	72.40	74.01	74.01	678,500
Sep 11, 2025	71.33	74.32	71.28	73.73	73.73	575,200
Sep 10, 2025	72.87	73.39	71.04	71.32	71.32	483,400
Sep 9, 2025	71.92	73.08	71.01	73.08	73.08	390,300
Sep 8, 2025	71.79	72.25	70.21	71.99	71.99	561,200
Sep 5, 2025	72.29	73.08	71.26	71.41	71.41	467,500

ICLR

MEDP

MYGN

WGS

WAT

DGX

CRL

VCYT

MTD

IQV

Mobilize your Website

View Site in Mobile | Classic

Share by: