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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.82$2.8291,400——
2010-12-30$2.96$2.96115,400——
2010-12-29$2.89$2.8984,200——
2010-12-28$2.79$2.79130,200——
2010-12-27$2.97$2.9796,500——
2010-12-23$2.93$2.93214,300——
2010-12-22$2.75$2.75493,100——
2010-12-21$2.37$2.3731,200——
2010-12-20$2.37$2.3760,700——
2010-12-17$2.49$2.4983,700——
2010-12-16$2.43$2.4336,600——
2010-12-15$2.49$2.4952,100——
2010-12-14$2.46$2.4685,400——
2010-12-13$2.48$2.48590,600——
2010-12-10$2.56$2.5643,700——
2010-12-09$2.55$2.5519,700——
2010-12-08$2.53$2.5361,900——
2010-12-07$2.50$2.5048,600——
2010-12-06$2.51$2.5163,300——
2010-12-03$2.56$2.5661,300——
2010-12-02$2.62$2.6231,400——
2010-12-01$2.58$2.5843,700——
2010-11-30$2.57$2.5752,900——
2010-11-29$2.56$2.56217,100——
2010-11-26$2.75$2.7515,000——
2010-11-24$2.67$2.6764,100——
2010-11-23$2.83$2.8353,100——
2010-11-22$2.85$2.8526,600——
2010-11-19$2.91$2.9158,200——
2010-11-18$2.91$2.91108,100——
2010-11-17$2.95$2.9580,300——
2010-11-16$2.90$2.9076,300——
2010-11-15$2.80$2.80123,900——
2010-11-12$2.65$2.6580,400——
2010-11-11$2.59$2.5953,600——
2010-11-10$2.55$2.5555,800——
2010-11-09$2.50$2.50144,000——
2010-11-08$2.45$2.45153,800——
2010-11-05$2.33$2.3363,700——
2010-11-04$2.26$2.2641,800——
2010-11-03$2.24$2.2412,800——
2010-11-02$2.18$2.1859,700——
2010-11-01$2.20$2.2097,000——
2010-10-29$2.16$2.16131,600——
2010-10-28$2.22$2.2241,200——
2010-10-27$2.24$2.24173,200——
2010-10-26$2.09$2.09100,000——
2010-10-25$2.06$2.0640,800——
2010-10-22$2.08$2.0859,200——
2010-10-21$2.00$2.0057,800——
2010-10-20$2.04$2.04421,700——
2010-10-19$2.07$2.0784,400——
2010-10-18$2.17$2.17168,200——
2010-10-15$2.22$2.22133,900——
2010-10-14$2.28$2.2822,800——
2010-10-13$2.36$2.3692,800——
2010-10-12$2.40$2.4084,100——
2010-10-11$2.45$2.4587,700——
2010-10-08$2.44$2.4417,500——
2010-10-07$2.40$2.408,800——
2010-10-06$2.36$2.3619,900——
2010-10-05$2.31$2.3134,300——
2010-10-04$2.39$2.3910,600——
2010-10-01$2.42$2.4222,600——
2010-09-30$2.40$2.4098,700——
2010-09-29$2.33$2.3316,400——
2010-09-28$2.39$2.3924,500——
2010-09-27$2.40$2.4036,100——
2010-09-24$2.45$2.45101,500——
2010-09-23$2.37$2.3748,300——
2010-09-22$2.40$2.4036,200——
2010-09-21$2.47$2.4754,500——
2010-09-20$2.47$2.4767,000——
2010-09-17$2.49$2.49103,600——
2010-09-16$2.49$2.49128,200——
2010-09-15$2.46$2.4682,400——
2010-09-14$2.52$2.52217,900——
2010-09-13$2.58$2.58230,200——
2010-09-10$2.39$2.39206,600——
2010-09-09$2.14$2.14143,800——
2010-09-08$1.90$1.90109,400——
2010-09-07$1.83$1.8374,100——
2010-09-03$1.86$1.8671,200——
2010-09-02$1.87$1.8725,600——
2010-09-01$1.86$1.86134,700——
2010-08-31$1.84$1.8452,600——
2010-08-30$1.86$1.8658,000——
2010-08-27$1.93$1.9367,700——
2010-08-26$1.86$1.86101,800——
2010-08-25$1.91$1.91205,400——
2010-08-24$1.90$1.9052,300——
2010-08-23$1.94$1.94203,000——
2010-08-20$1.96$1.96121,100——
2010-08-19$2.06$2.06151,700——
2010-08-18$2.09$2.0922,400——
2010-08-17$2.01$2.0118,500——
2010-08-16$2.00$2.0050,900——
2010-08-13$2.01$2.01123,700——
2010-08-12$2.01$2.01100,800——
2010-08-11$2.06$2.06154,000——
2010-08-10$2.15$2.15119,500——
2010-08-09$2.21$2.21164,800——
2010-08-06$2.15$2.1578,500——
2010-08-05$2.12$2.1260,200——
2010-08-04$2.09$2.0930,200——
2010-08-03$2.05$2.0531,200——
2010-08-02$2.08$2.0869,200——
2010-07-30$2.05$2.05110,900——
2010-07-29$2.03$2.0356,600——
2010-07-28$2.04$2.0445,800——
2010-07-27$2.08$2.08141,700——
2010-07-26$2.08$2.08185,100——
2010-07-23$1.99$1.99130,300——
2010-07-22$1.96$1.96100,000——
2010-07-21$2.00$2.0030,900——
2010-07-20$2.00$2.0064,500——
2010-07-19$2.04$2.0435,000——
2010-07-16$2.09$2.0958,300——
2010-07-15$2.14$2.1454,200——
2010-07-14$2.15$2.15143,500——
2010-07-13$2.02$2.02177,300——
2010-07-12$2.14$2.14162,400——
2010-07-09$2.20$2.20124,400——
2010-07-08$2.21$2.2169,500——
2010-07-07$2.12$2.12136,000——
2010-07-06$2.17$2.1799,200——
2010-07-02$2.18$2.1887,000——
2010-07-01$2.25$2.2599,600——
2010-06-30$2.37$2.37117,600——
2010-06-29$2.40$2.40144,700——
2010-06-28$2.49$2.49217,700——
2010-06-25$2.70$2.703,584,700——
2010-06-24$2.45$2.45195,400——
2010-06-23$2.52$2.52146,600——
2010-06-22$2.59$2.59128,700——
2010-06-21$2.91$2.91108,200——
2010-06-18$2.89$2.89178,600——
2010-06-17$2.79$2.7956,200——
2010-06-16$2.69$2.69100,000——
2010-06-15$2.76$2.7648,300——
2010-06-14$2.63$2.6358,800——
2010-06-11$2.61$2.61164,200——
2010-06-10$2.70$2.70125,700——
2010-06-09$2.70$2.7092,600——
2010-06-08$2.70$2.70138,900——
2010-06-07$2.80$2.80253,800——
2010-06-04$2.80$2.80124,300——
2010-06-03$2.95$2.9591,700——
2010-06-02$3.05$3.05141,200——
2010-06-01$2.78$2.78160,300——
2010-05-28$2.96$2.96123,900——
2010-05-27$3.05$3.0581,200——
2010-05-26$2.80$2.80236,800——
2010-05-25$2.77$2.77259,200——
2010-05-24$2.94$2.9460,400——
2010-05-21$3.03$3.03140,900——
2010-05-20$2.96$2.96141,800——
2010-05-19$3.26$3.26187,200——
2010-05-18$3.47$3.4783,200——
2010-05-17$3.46$3.46147,300——
2010-05-14$3.25$3.25202,600——
2010-05-13$3.27$3.27207,800——
2010-05-12$3.43$3.43159,100——
2010-05-11$3.23$3.23175,700——
2010-05-10$3.23$3.23351,000——
2010-05-07$3.32$3.32185,800——
2010-05-06$3.31$3.31208,900——
2010-05-05$3.59$3.59238,700——
2010-05-04$3.44$3.44143,800——
2010-05-03$3.62$3.62228,900——
2010-04-30$3.68$3.68111,300——
2010-04-29$3.93$3.93112,800——
2010-04-28$3.91$3.91149,800——
2010-04-27$3.83$3.83187,500——
2010-04-26$4.04$4.04342,100——
2010-04-23$3.88$3.88735,700——
2010-04-22$3.62$3.62178,500——
2010-04-21$3.44$3.44158,700——
2010-04-20$3.40$3.40206,900——
2010-04-19$3.40$3.40352,800——
2010-04-16$3.65$3.65432,300——
2010-04-15$3.51$3.5158,500——
2010-04-14$3.45$3.45225,000——
2010-04-13$3.43$3.43138,500——
2010-04-12$3.45$3.45274,200——
2010-04-09$3.50$3.50207,900——
2010-04-08$3.43$3.43157,400——
2010-04-07$3.38$3.38146,500——
2010-04-06$3.35$3.35296,500——
2010-04-05$3.37$3.37365,300——
2010-04-01$3.30$3.30258,200——
2010-03-31$3.18$3.18282,100——
2010-03-30$3.12$3.12212,300——
2010-03-29$3.17$3.17702,800——
2010-03-26$2.85$2.85246,200——
2010-03-25$2.80$2.80194,000——
2010-03-24$2.97$2.97113,200——
2010-03-23$2.90$2.90173,800——
2010-03-22$2.93$2.93371,400——
2010-03-19$2.80$2.80236,600——
2010-03-18$2.83$2.83137,900——
2010-03-17$3.01$3.01205,600——
2010-03-16$3.00$3.00190,600——
2010-03-15$3.00$3.001,082,800——
2010-03-12$2.75$2.75467,300——
2010-03-11$2.46$2.4695,300——
2010-03-10$2.40$2.40120,400——
2010-03-09$2.36$2.36156,000——
2010-03-08$2.32$2.32156,100——
2010-03-05$2.29$2.29198,800——
2010-03-04$2.21$2.2193,600——
2010-03-03$2.18$2.18119,900——
2010-03-02$2.16$2.1683,100——
2010-03-01$2.11$2.11112,100——
2010-02-26$2.13$2.1377,400——
2010-02-25$2.10$2.10147,100——
2010-02-24$2.20$2.2039,200——
2010-02-23$2.19$2.1997,800——
2010-02-22$2.21$2.2197,500——
2010-02-19$2.15$2.1593,200——
2010-02-18$2.20$2.2033,100——
2010-02-17$2.24$2.2472,200——
2010-02-16$2.25$2.2561,900——
2010-02-12$2.30$2.3043,400——
2010-02-11$2.31$2.3161,200——
2010-02-10$2.39$2.3964,600——
2010-02-09$2.35$2.35304,800——
2010-02-08$2.25$2.25227,600——
2010-02-05$2.20$2.2081,700——
2010-02-04$2.19$2.19143,000——
2010-02-03$2.46$2.46235,200——
2010-02-02$2.50$2.50477,700——
2010-02-01$2.27$2.27187,100——
2010-01-29$2.20$2.20118,800——
2010-01-28$2.21$2.21359,400——
2010-01-27$2.22$2.22101,000——
2010-01-26$2.22$2.22148,200——
2010-01-25$2.22$2.22713,300——
2010-01-22$2.14$2.14173,900——
2010-01-21$2.14$2.14201,000——
2010-01-20$2.25$2.25134,600——
2010-01-19$2.20$2.20167,000——
2010-01-15$2.05$2.05148,500——
2010-01-14$2.04$2.0444,400——
2010-01-13$2.06$2.0644,900——
2010-01-12$2.06$2.0677,400——
2010-01-11$2.11$2.1150,600——
2010-01-08$2.11$2.1171,700——
2010-01-07$2.08$2.08107,500——
2010-01-06$2.04$2.0491,300——
2010-01-05$2.10$2.1095,900——
2010-01-04$2.12$2.1299,000——