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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.13$2.13111,800——
2011-12-29$2.11$2.1154,800——
2011-12-28$2.11$2.1185,500——
2011-12-27$2.17$2.1755,000——
2011-12-23$2.15$2.1549,000——
2011-12-22$2.20$2.20116,200——
2011-12-21$2.19$2.1994,600——
2011-12-20$2.21$2.2199,200——
2011-12-19$2.12$2.1260,400——
2011-12-16$2.19$2.19190,300——
2011-12-15$2.21$2.2171,900——
2011-12-14$2.22$2.22141,500——
2011-12-13$2.12$2.1286,900——
2011-12-12$2.19$2.1967,900——
2011-12-09$2.20$2.20150,100——
2011-12-08$2.23$2.23110,300——
2011-12-07$2.37$2.3751,800——
2011-12-06$2.40$2.4051,600——
2011-12-05$2.40$2.4097,300——
2011-12-02$2.35$2.3545,300——
2011-12-01$2.28$2.2865,000——
2011-11-30$2.41$2.41252,300——
2011-11-29$2.16$2.1640,800——
2011-11-28$2.26$2.26353,400——
2011-11-25$2.09$2.0956,200——
2011-11-23$2.02$2.02130,900——
2011-11-22$2.19$2.1935,000——
2011-11-21$2.19$2.1991,400——
2011-11-18$2.33$2.33206,100——
2011-11-17$2.26$2.2690,200——
2011-11-16$2.30$2.3077,000——
2011-11-15$2.40$2.4059,700——
2011-11-14$2.41$2.4175,000——
2011-11-11$2.50$2.5069,800——
2011-11-10$2.43$2.43127,300——
2011-11-09$2.51$2.51113,400——
2011-11-08$2.75$2.75199,600——
2011-11-07$2.40$2.40113,400——
2011-11-04$2.42$2.4287,300——
2011-11-03$2.59$2.5979,700——
2011-11-02$2.55$2.55141,900——
2011-11-01$2.38$2.38142,200——
2011-10-31$2.57$2.57133,900——
2011-10-28$2.60$2.60107,700——
2011-10-27$2.53$2.53264,600——
2011-10-26$2.35$2.35180,900——
2011-10-25$2.26$2.26176,900——
2011-10-24$2.25$2.25109,100——
2011-10-21$2.18$2.1885,900——
2011-10-20$2.11$2.11168,000——
2011-10-19$2.24$2.2466,000——
2011-10-18$2.32$2.3258,200——
2011-10-17$2.22$2.2291,600——
2011-10-14$2.33$2.33110,100——
2011-10-13$2.32$2.3258,300——
2011-10-12$2.33$2.33107,000——
2011-10-11$2.28$2.2882,000——
2011-10-10$2.30$2.30118,600——
2011-10-07$2.15$2.1584,100——
2011-10-06$2.24$2.24143,100——
2011-10-05$2.07$2.07134,100——
2011-10-04$2.10$2.10335,400——
2011-10-03$2.22$2.22170,000——
2011-09-30$2.44$2.4482,700——
2011-09-29$2.45$2.4574,600——
2011-09-28$2.40$2.4099,200——
2011-09-27$2.55$2.55167,000——
2011-09-26$2.38$2.38122,500——
2011-09-23$2.39$2.3980,900——
2011-09-22$2.42$2.42163,200——
2011-09-21$2.62$2.62118,100——
2011-09-20$2.92$2.92208,700——
2011-09-19$2.86$2.86181,800——
2011-09-16$2.77$2.77203,600——
2011-09-15$2.72$2.7294,900——
2011-09-14$2.65$2.65503,700——
2011-09-13$2.55$2.55234,500——
2011-09-12$2.61$2.61114,200——
2011-09-09$2.75$2.7596,400——
2011-09-08$2.85$2.8549,000——
2011-09-07$2.97$2.9799,600——
2011-09-06$2.77$2.7787,900——
2011-09-02$2.86$2.86216,000——
2011-09-01$3.17$3.17349,900——
2011-08-31$3.00$3.00225,300——
2011-08-30$2.90$2.9090,700——
2011-08-29$2.71$2.71122,200——
2011-08-26$2.57$2.5791,200——
2011-08-25$2.41$2.4199,500——
2011-08-24$2.50$2.50173,300——
2011-08-23$2.57$2.57154,400——
2011-08-22$2.53$2.53256,800——
2011-08-19$2.34$2.34220,700——
2011-08-18$2.41$2.41393,600——
2011-08-17$2.67$2.67158,600——
2011-08-16$2.71$2.71146,100——
2011-08-15$2.92$2.92127,100——
2011-08-12$2.87$2.87144,700——
2011-08-11$2.94$2.94176,800——
2011-08-10$2.84$2.84209,900——
2011-08-09$3.09$3.09784,100——
2011-08-08$2.57$2.57306,000——
2011-08-05$2.82$2.82310,000——
2011-08-04$2.88$2.88304,500——
2011-08-03$3.27$3.27163,900——
2011-08-02$3.36$3.36260,200——
2011-08-01$3.65$3.65303,000——
2011-07-29$3.75$3.75226,500——
2011-07-28$3.58$3.58189,900——
2011-07-27$3.45$3.45193,100——
2011-07-26$3.49$3.49294,600——
2011-07-25$3.41$3.41333,600——
2011-07-22$3.65$3.65155,600——
2011-07-21$3.89$3.89131,500——
2011-07-20$3.75$3.75144,900——
2011-07-19$3.83$3.83268,000——
2011-07-18$3.90$3.90260,300——
2011-07-15$4.10$4.10216,300——
2011-07-14$4.15$4.15171,300——
2011-07-13$4.31$4.3199,400——
2011-07-12$4.29$4.2972,900——
2011-07-11$4.29$4.29172,200——
2011-07-08$4.40$4.40106,100——
2011-07-07$4.43$4.4394,300——
2011-07-06$4.49$4.49132,300——
2011-07-05$4.39$4.39103,100——
2011-07-01$4.39$4.39180,000——
2011-06-30$4.40$4.40100,000——
2011-06-29$4.42$4.42233,400——
2011-06-28$4.53$4.53306,200——
2011-06-27$4.30$4.30180,700——
2011-06-24$4.10$4.104,558,300——
2011-06-23$4.22$4.22221,800——
2011-06-22$4.24$4.24159,000——
2011-06-21$4.35$4.35125,800——
2011-06-20$4.30$4.30205,100——
2011-06-17$4.10$4.10291,500——
2011-06-16$4.37$4.37255,500——
2011-06-15$4.70$4.70170,900——
2011-06-14$4.65$4.65207,000——
2011-06-13$4.72$4.72630,600——
2011-06-10$4.89$4.89399,500——
2011-06-09$4.79$4.79340,000——
2011-06-08$4.51$4.51195,900——
2011-06-07$4.32$4.32193,700——
2011-06-06$4.17$4.17267,900——
2011-06-03$4.44$4.44177,000——
2011-06-02$4.65$4.65619,000——
2011-06-01$4.74$4.74219,000——
2011-05-31$4.76$4.76345,400——
2011-05-27$4.96$4.96251,600——
2011-05-26$5.12$5.12393,000——
2011-05-25$4.91$4.91151,700——
2011-05-24$4.86$4.86196,800——
2011-05-23$4.84$4.84197,800——
2011-05-20$4.87$4.87174,100——
2011-05-19$4.90$4.90241,300——
2011-05-18$4.87$4.87494,900——
2011-05-17$4.54$4.54185,900——
2011-05-16$4.54$4.54622,700——
2011-05-13$4.40$4.40266,000——
2011-05-12$4.26$4.26135,200——
2011-05-11$4.21$4.21233,400——
2011-05-10$4.21$4.21312,100——
2011-05-09$4.18$4.18499,300——
2011-05-06$4.03$4.03378,800——
2011-05-05$3.99$3.99157,000——
2011-05-04$3.92$3.92284,200——
2011-05-03$3.85$3.85131,000——
2011-05-02$3.70$3.7092,000——
2011-04-29$3.66$3.66331,000——
2011-04-28$3.71$3.7192,000——
2011-04-27$3.62$3.62234,000——
2011-04-26$3.60$3.6079,800——
2011-04-25$3.58$3.5868,100——
2011-04-21$3.64$3.6465,000——
2011-04-20$3.65$3.65114,000——
2011-04-19$3.55$3.5573,200——
2011-04-18$3.53$3.5357,900——
2011-04-15$3.63$3.63164,200——
2011-04-14$3.60$3.6096,000——
2011-04-13$3.57$3.5757,900——
2011-04-12$3.52$3.52106,400——
2011-04-11$3.48$3.48133,300——
2011-04-08$3.48$3.4870,400——
2011-04-07$3.48$3.4894,100——
2011-04-06$3.50$3.5062,000——
2011-04-05$3.50$3.50148,700——
2011-04-04$3.60$3.60179,600——
2011-04-01$3.50$3.5057,200——
2011-03-31$3.50$3.50142,100——
2011-03-30$3.42$3.42139,200——
2011-03-29$3.49$3.4996,200——
2011-03-28$3.50$3.50141,000——
2011-03-25$3.60$3.60199,400——
2011-03-24$3.55$3.55229,200——
2011-03-23$3.46$3.46144,700——
2011-03-22$3.58$3.5888,300——
2011-03-21$3.52$3.52270,500——
2011-03-18$3.53$3.53379,800——
2011-03-17$3.64$3.64149,200——
2011-03-16$3.56$3.56213,300——
2011-03-15$3.48$3.48163,000——
2011-03-14$3.44$3.44131,600——
2011-03-11$3.50$3.50150,500——
2011-03-10$3.40$3.40330,300——
2011-03-09$3.50$3.50268,900——
2011-03-08$3.58$3.581,250,100——
2011-03-07$3.47$3.47155,100——
2011-03-04$3.47$3.47231,900——
2011-03-03$3.39$3.39165,800——
2011-03-02$3.23$3.2379,900——
2011-03-01$3.23$3.23122,500——
2011-02-28$3.35$3.35150,200——
2011-02-25$3.43$3.4399,700——
2011-02-24$3.50$3.50147,800——
2011-02-23$3.38$3.38167,300——
2011-02-22$3.15$3.15146,500——
2011-02-18$3.16$3.16106,100——
2011-02-17$3.25$3.25125,100——
2011-02-16$3.29$3.2954,300——
2011-02-15$3.29$3.29111,100——
2011-02-14$3.33$3.33109,000——
2011-02-11$3.40$3.4096,900——
2011-02-10$3.45$3.4587,500——
2011-02-09$3.48$3.48752,600——
2011-02-08$3.50$3.50325,900——
2011-02-07$3.52$3.52264,900——
2011-02-04$3.71$3.71251,300——
2011-02-03$3.66$3.66102,000——
2011-02-02$3.71$3.71218,400——
2011-02-01$3.58$3.58243,500——
2011-01-31$3.64$3.64426,300——
2011-01-28$3.50$3.50198,800——
2011-01-27$3.38$3.38212,500——
2011-01-26$3.37$3.37294,600——
2011-01-25$3.35$3.35196,100——
2011-01-24$3.46$3.46389,700——
2011-01-21$3.65$3.65165,700——
2011-01-20$3.62$3.62276,300——
2011-01-19$3.84$3.84227,600——
2011-01-18$3.73$3.73912,600——
2011-01-14$3.70$3.701,280,800——
2011-01-13$3.33$3.33160,700——
2011-01-12$3.15$3.15226,700——
2011-01-11$3.31$3.31309,100——
2011-01-10$3.35$3.35607,600——
2011-01-07$2.98$2.9875,800——
2011-01-06$3.02$3.02134,200——
2011-01-05$3.00$3.00344,800——
2011-01-04$2.91$2.91101,400——
2011-01-03$2.96$2.96151,000——