NASDAQ:RDNT | Historical Stock Price | RadNet, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.51$1.84$6.62$23.80$85.541997-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$0.86$0.8620,650——
2002-12-30$0.90$0.9034,950——
2002-12-27$1.00$1.003,700——
2002-12-26$0.92$0.925,400——
2002-12-24$0.92$0.923,600——
2002-12-23$0.92$0.9244,000——
2002-12-20$0.80$0.8022,000——
2002-12-19$0.80$0.8011,000——
2002-12-18$0.82$0.823,000——
2002-12-17$0.82$0.827,200——
2002-12-16$0.84$0.8410,700——
2002-12-13$0.88$0.880——
2002-12-12$0.88$0.882,050——
2002-12-11$0.93$0.9314,100——
2002-12-10$0.96$0.9613,500——
2002-12-09$0.96$0.9614,000——
2002-12-06$0.90$0.900——
2002-12-05$0.90$0.9022,900——
2002-12-04$0.84$0.8416,900——
2002-12-03$0.96$0.9621,050——
2002-12-02$0.82$0.8230,650——
2002-11-29$0.92$0.920——
2002-11-27$0.92$0.9222,450——
2002-11-26$0.97$0.9712,150——
2002-11-25$1.08$1.0812,800——
2002-11-22$1.04$1.044,100——
2002-11-21$1.04$1.0434,500——
2002-11-20$1.04$1.0415,200——
2002-11-19$1.20$1.205,200——
2002-11-18$1.24$1.2414,500——
2002-11-15$1.34$1.343,900——
2002-11-14$1.20$1.201,000——
2002-11-13$1.26$1.261,500——
2002-11-12$1.18$1.1810,650——
2002-11-11$1.16$1.1619,650——
2002-11-08$1.18$1.187,700——
2002-11-07$1.38$1.385,000——
2002-11-06$1.44$1.4435,950——
2002-11-05$1.42$1.4217,800——
2002-11-04$1.50$1.5023,900——
2002-11-01$1.52$1.52500——
2002-10-31$1.60$1.602,950——
2002-10-30$1.54$1.5417,900——
2002-10-29$1.56$1.567,700——
2002-10-28$1.70$1.7012,350——
2002-10-25$1.80$1.808,000——
2002-10-24$1.66$1.665,150——
2002-10-23$1.66$1.6611,100——
2002-10-22$1.76$1.761,000——
2002-10-21$1.70$1.7044,450——
2002-10-18$1.40$1.407,000——
2002-10-17$1.32$1.321,000——
2002-10-16$1.32$1.3230,850——
2002-10-15$1.32$1.3222,950——
2002-10-14$1.24$1.2410,400——
2002-10-11$1.20$1.2045,700——
2002-10-10$0.98$0.9893,750——
2002-10-09$1.04$1.0428,850——
2002-10-08$1.50$1.506,350——
2002-10-07$1.58$1.589,750——
2002-10-04$1.62$1.626,250——
2002-10-03$1.66$1.668,900——
2002-10-02$1.72$1.7216,800——
2002-10-01$1.58$1.584,200——
2002-09-30$1.60$1.605,600——
2002-09-27$1.58$1.5819,800——
2002-09-26$1.60$1.604,300——
2002-09-25$1.62$1.6217,400——
2002-09-24$1.60$1.6049,200——
2002-09-23$1.48$1.48122,400——
2002-09-20$2.06$2.0627,700——
2002-09-19$2.08$2.083,350——
2002-09-18$2.14$2.146,000——
2002-09-17$2.18$2.183,000——
2002-09-16$2.26$2.2625,100——
2002-09-13$2.36$2.3657,900——
2002-09-12$2.14$2.148,450——
2002-09-11$2.18$2.189,050——
2002-09-10$2.04$2.041,650——
2002-09-09$2.14$2.1450——
2002-09-06$2.12$2.1217,500——
2002-09-05$2.20$2.2021,400——
2002-09-04$2.30$2.3012,850——
2002-09-03$2.30$2.302,800——
2002-08-30$2.26$2.263,400——
2002-08-29$2.26$2.262,750——
2002-08-28$2.24$2.241,950——
2002-08-27$2.16$2.162,550——
2002-08-26$2.16$2.1621,650——
2002-08-23$2.28$2.281,700——
2002-08-22$2.34$2.3412,700——
2002-08-21$2.34$2.348,500——
2002-08-20$2.34$2.3424,250——
2002-08-19$2.40$2.409,350——
2002-08-16$2.38$2.3816,750——
2002-08-15$2.30$2.301,500——
2002-08-14$2.24$2.243,600——
2002-08-13$2.24$2.246,700——
2002-08-12$2.10$2.102,100——
2002-08-09$2.20$2.206,750——
2002-08-08$2.18$2.181,900——
2002-08-07$2.10$2.1010,900——
2002-08-06$2.16$2.167,500——
2002-08-05$2.02$2.021,200——
2002-08-02$2.10$2.108,400——
2002-08-01$2.00$2.000——
2002-07-31$2.00$2.006,800——
2002-07-30$1.96$1.9610,500——
2002-07-29$1.94$1.9426,250——
2002-07-26$2.00$2.0014,100——
2002-07-25$2.00$2.0030,150——
2002-07-24$2.18$2.1843,600——
2002-07-23$2.28$2.282,250——
2002-07-22$2.30$2.3014,950——
2002-07-19$2.50$2.504,150——
2002-07-18$2.52$2.5215,650——
2002-07-17$2.66$2.6611,050——
2002-07-16$2.60$2.6023,200——
2002-07-15$2.60$2.608,350——
2002-07-12$2.50$2.5042,150——
2002-07-11$2.28$2.2814,200——
2002-07-10$2.20$2.2015,050——
2002-07-09$2.18$2.184,000——
2002-07-08$2.18$2.1848,800——
2002-07-05$2.10$2.1028,700——
2002-07-03$2.16$2.1611,250——
2002-07-02$2.10$2.1025,300——
2002-07-01$2.20$2.2014,450——
2002-06-28$2.42$2.426,050——
2002-06-27$2.40$2.4015,550——
2002-06-26$2.12$2.1211,300——
2002-06-25$2.34$2.347,550——
2002-06-24$2.32$2.3251,950——
2002-06-21$2.46$2.4645,900——
2002-06-20$2.68$2.6826,350——
2002-06-19$2.84$2.847,250——
2002-06-18$2.82$2.823,500——
2002-06-17$2.76$2.7610,300——
2002-06-14$2.58$2.582,800——
2002-06-13$2.60$2.602,500——
2002-06-12$2.64$2.643,050——
2002-06-11$2.56$2.569,750——
2002-06-10$2.54$2.5418,900——
2002-06-07$2.44$2.4411,300——
2002-06-06$2.42$2.429,900——
2002-06-05$2.50$2.5020,050——
2002-06-04$2.46$2.4613,200——
2002-06-03$2.60$2.6050,650——
2002-05-31$2.68$2.6819,950——
2002-05-30$2.74$2.7422,650——
2002-05-29$2.88$2.881,400——
2002-05-28$2.80$2.807,350——
2002-05-24$2.80$2.801,100——
2002-05-23$2.76$2.764,900——
2002-05-22$2.86$2.865,000——
2002-05-21$2.88$2.885,800——
2002-05-20$2.96$2.9615,050——
2002-05-17$2.80$2.806,300——
2002-05-16$3.02$3.025,050——
2002-05-15$3.02$3.0240,750——
2002-05-14$2.90$2.9010,700——
2002-05-13$2.96$2.9613,250——
2002-05-10$2.90$2.907,500——
2002-05-09$2.74$2.7414,100——
2002-05-08$2.76$2.7627,250——
2002-05-07$2.80$2.8016,200——
2002-05-06$2.70$2.7031,250——
2002-05-03$2.90$2.9044,600——
2002-05-02$2.90$2.904,000——
2002-05-01$2.90$2.908,500——
2002-04-30$2.98$2.9815,900——
2002-04-29$2.98$2.987,100——
2002-04-26$2.96$2.96150——
2002-04-25$3.00$3.0010,150——
2002-04-24$3.04$3.0421,750——
2002-04-23$2.94$2.948,600——
2002-04-22$2.90$2.903,000——
2002-04-19$3.00$3.0014,600——
2002-04-18$3.00$3.0011,750——
2002-04-17$3.00$3.004,800——
2002-04-16$3.00$3.0033,150——
2002-04-15$3.02$3.0232,300——
2002-04-12$3.10$3.103,000——
2002-04-11$3.16$3.161,800——
2002-04-10$3.16$3.169,150——
2002-04-09$3.10$3.1011,200——
2002-04-08$2.98$2.9821,500——
2002-04-05$3.22$3.2218,800——
2002-04-04$3.04$3.044,000——
2002-04-03$3.16$3.1611,350——
2002-04-02$3.16$3.1632,300——
2002-04-01$3.22$3.2227,300——
2002-03-28$3.24$3.2435,100——
2002-03-27$3.08$3.0839,300——
2002-03-26$3.00$3.0045,050——
2002-03-25$3.04$3.04109,850——
2002-03-22$3.46$3.4661,850——
2002-03-21$3.46$3.4640,750——
2002-03-20$3.44$3.4452,300——
2002-03-19$3.38$3.3839,300——
2002-03-18$3.30$3.3039,100——
2002-03-15$3.32$3.3223,600——
2002-03-14$3.44$3.4472,400——
2002-03-13$3.04$3.0428,400——
2002-03-12$3.30$3.3021,250——
2002-03-11$3.28$3.2825,000——
2002-03-08$3.30$3.3017,100——
2002-03-07$3.30$3.3036,650——
2002-03-06$3.40$3.4025,800——
2002-03-05$3.34$3.3429,350——
2002-03-04$3.42$3.4263,800——
2002-03-01$3.34$3.3462,500——
2002-02-28$3.58$3.5819,150——
2002-02-27$3.62$3.62109,250——
2002-02-26$3.82$3.82121,850——
2002-02-25$3.74$3.74101,350——
2002-02-22$3.44$3.44130,300——
2002-02-21$3.30$3.3064,650——
2002-02-20$3.16$3.1676,100——
2002-02-19$2.94$2.9422,200——
2002-02-15$2.84$2.848,850——
2002-02-14$2.90$2.9073,850——
2002-02-13$3.00$3.0084,850——
2002-02-12$2.94$2.94283,650——
2002-02-11$2.52$2.521,650——
2002-02-08$2.70$2.7022,100——
2002-02-07$2.66$2.6630,200——
2002-02-06$2.58$2.5820,450——
2002-02-05$2.20$2.2015,550——
2002-02-04$2.22$2.2213,400——
2002-02-01$2.34$2.344,250——
2002-01-31$2.24$2.2421,150——
2002-01-30$2.32$2.3213,100——
2002-01-29$2.22$2.2224,050——
2002-01-28$2.54$2.5414,900——
2002-01-25$2.66$2.667,900——
2002-01-24$2.68$2.689,400——
2002-01-23$2.60$2.6014,200——
2002-01-22$2.56$2.5616,850——
2002-01-18$2.72$2.7218,950——
2002-01-17$2.80$2.8024,750——
2002-01-16$2.72$2.7234,850——
2002-01-15$2.50$2.5041,800——
2002-01-14$2.60$2.6030,700——
2002-01-11$2.46$2.4620,600——
2002-01-10$2.54$2.5420,700——
2002-01-09$2.54$2.5412,800——
2002-01-08$2.70$2.704,650——
2002-01-07$2.70$2.707,200——
2002-01-04$2.74$2.7428,950——
2002-01-03$2.62$2.6247,550——
2002-01-02$2.74$2.746,200——