MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDNT — RadNet, Inc. Common Stock
NasdaqRadNet, Inc. Common Stock
$68.61
-1.67(-2.38%)
- O
- 69.57
- H
- 70.66
- L
- 68.45
- V
- 398.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$68.61
Period Return+36.51%
Period High$85.84
Period Low$49.70
Avg Daily Volume791.4K
Total Trading Days365
RDNT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $69.57 | $70.66 | $68.45 | $68.61 | $-1.67 | -2.38% | 398,436 | $69.10 | $68.45 $70.66 |
| Oct 6, 2026 | $71.27 | $71.55 | $69.44 | $70.28 | $-0.29 | -0.41% | 291,718 | $70.30 | $69.44 $71.55 |
| Oct 5, 2026 | $69.87 | $71.86 | $69.40 | $70.57 | +$0.64 | +0.92% | 681,368 | $70.64 | $69.40 $71.86 |
| Oct 2, 2026 | $68.52 | $70.68 | $67.80 | $69.93 | +$2.23 | +3.29% | 574,205 | $69.88 | $67.80 $70.68 |
| Oct 1, 2026 | $68.80 | $69.70 | $67.32 | $67.70 | $-1.24 | -1.80% | 928,742 | $68.07 | $67.32 $69.70 |
| Sep 30, 2026 | $70.22 | $70.85 | $68.94 | $68.94 | $-1.71 | -2.42% | 621,241 | $69.35 | $68.94 $70.85 |
| Sep 29, 2026 | $71.92 | $72.58 | $69.49 | $70.65 | $-1.16 | -1.62% | 501,037 | $70.44 | $69.49 $72.58 |
| Sep 28, 2026 | $70.08 | $72.84 | $69.62 | $71.81 | +$1.02 | +1.44% | 528,179 | $71.71 | $69.62 $72.84 |
| Sep 25, 2026 | $70.81 | $71.48 | $69.58 | $70.79 | $-0.52 | -0.73% | 598,673 | $70.74 | $69.58 $71.48 |
| Sep 24, 2026 | $73.11 | $73.70 | $70.96 | $71.31 | $-1.90 | -2.60% | 754,118 | $71.76 | $70.96 $73.70 |
| Sep 23, 2026 | $73.61 | $74.35 | $72.68 | $73.21 | $-0.72 | -0.97% | 560,680 | $73.50 | $72.68 $74.35 |
| Sep 22, 2026 | $73.71 | $74.81 | $73.01 | $73.93 | +$1.26 | +1.73% | 795,371 | $73.84 | $73.01 $74.81 |
| Sep 21, 2026 | $76.27 | $76.45 | $72.62 | $72.67 | $-3.33 | -4.38% | 796,172 | $73.58 | $72.62 $76.45 |
| Sep 18, 2026 | $77.66 | $78.01 | $75.71 | $76.00 | $-1.78 | -2.29% | 1,284,469 | $76.14 | $75.71 $78.01 |
| Sep 17, 2026 | $76.44 | $78.01 | $75.80 | $77.78 | +$2.00 | +2.64% | 573,232 | $77.43 | $75.80 $78.01 |
| Sep 16, 2026 | $77.12 | $78.97 | $75.66 | $75.78 | $-1.34 | -1.74% | 1,176,976 | $76.50 | $75.66 $78.97 |
| Sep 15, 2026 | $75.63 | $79.77 | $75.35 | $77.12 | +$1.63 | +2.16% | 1,588,314 | $77.98 | $75.35 $79.77 |
| Sep 14, 2026 | $75.29 | $76.27 | $74.31 | $75.49 | +$0.00 | +0.00% | 1,177,360 | $75.54 | $74.31 $76.27 |
| Sep 11, 2026 | $75.34 | $75.91 | $73.78 | $75.49 | +$1.21 | +1.63% | 610,328 | $74.94 | $73.78 $75.91 |
| Sep 10, 2026 | $70.45 | $75.10 | $70.45 | $74.28 | +$3.41 | +4.81% | 801,878 | $74.03 | $70.45 $75.10 |
| Sep 9, 2026 | $71.31 | $72.56 | $70.08 | $70.87 | $-1.10 | -1.53% | 575,143 | $70.92 | $70.08 $72.56 |
| Sep 8, 2026 | $72.72 | $73.53 | $71.82 | $71.97 | $-1.74 | -2.36% | 455,283 | $72.36 | $71.82 $73.53 |
| Sep 4, 2026 | $73.82 | $74.70 | $73.36 | $73.71 | $-0.91 | -1.22% | 502,017 | $73.91 | $73.36 $74.70 |
| Sep 3, 2026 | $76.22 | $76.27 | $73.27 | $74.62 | $-1.08 | -1.43% | 1,142,735 | $74.14 | $73.27 $76.27 |
| Sep 2, 2026 | $75.41 | $76.97 | $75.31 | $75.70 | +$0.18 | +0.24% | 712,715 | $76.10 | $75.31 $76.97 |
| Sep 1, 2026 | $75.80 | $76.63 | $74.81 | $75.52 | $-0.30 | -0.40% | 762,971 | $75.51 | $74.81 $76.63 |
| Aug 31, 2026 | $75.25 | $76.30 | $73.50 | $75.82 | +$1.21 | +1.62% | 653,311 | $75.53 | $73.50 $76.30 |
| Aug 28, 2026 | $75.72 | $75.86 | $74.12 | $74.61 | $-0.75 | -1.00% | 472,842 | $74.99 | $74.12 $75.86 |
| Aug 27, 2026 | $75.75 | $76.50 | $74.94 | $75.36 | $-1.11 | -1.45% | 528,473 | $75.56 | $74.94 $76.50 |
| Aug 26, 2026 | $76.96 | $77.79 | $75.29 | $76.47 | $-0.39 | -0.51% | 391,303 | $76.40 | $75.29 $77.79 |