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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.53$2.53226,300——
2012-12-28$2.48$2.4890,900——
2012-12-27$2.52$2.5233,200——
2012-12-26$2.50$2.5023,600——
2012-12-24$2.49$2.4932,500——
2012-12-21$2.49$2.4932,100——
2012-12-20$2.52$2.5211,400——
2012-12-19$2.48$2.4826,200——
2012-12-18$2.50$2.5030,000——
2012-12-17$2.46$2.4641,600——
2012-12-14$2.51$2.5118,000——
2012-12-13$2.50$2.5019,800——
2012-12-12$2.53$2.5393,300——
2012-12-11$2.49$2.4945,200——
2012-12-10$2.45$2.4555,200——
2012-12-07$2.41$2.4146,900——
2012-12-06$2.39$2.3932,300——
2012-12-05$2.44$2.4462,700——
2012-12-04$2.40$2.4089,600——
2012-12-03$2.36$2.3663,200——
2012-11-30$2.43$2.4336,900——
2012-11-29$2.41$2.4121,100——
2012-11-28$2.29$2.29171,400——
2012-11-27$2.34$2.3424,200——
2012-11-26$2.36$2.3650,200——
2012-11-23$2.41$2.415,400——
2012-11-21$2.39$2.3913,400——
2012-11-20$2.41$2.4153,500——
2012-11-19$2.46$2.4621,600——
2012-11-16$2.42$2.4222,800——
2012-11-15$2.40$2.4022,500——
2012-11-14$2.43$2.4332,100——
2012-11-13$2.47$2.4755,000——
2012-11-12$2.36$2.36151,600——
2012-11-09$2.50$2.50113,000——
2012-11-08$2.63$2.6345,000——
2012-11-07$2.66$2.667,100——
2012-11-06$2.65$2.6533,600——
2012-11-05$2.59$2.5930,300——
2012-11-02$2.58$2.5811,700——
2012-11-01$2.53$2.537,200——
2012-10-31$2.60$2.6089,800——
2012-10-26$2.59$2.5927,500——
2012-10-25$2.60$2.6030,300——
2012-10-24$2.68$2.688,700——
2012-10-23$2.70$2.7024,600——
2012-10-22$2.69$2.6917,000——
2012-10-19$2.71$2.7131,500——
2012-10-18$2.70$2.7054,500——
2012-10-17$2.69$2.6920,800——
2012-10-16$2.71$2.718,100——
2012-10-15$2.71$2.7127,600——
2012-10-12$2.70$2.7017,200——
2012-10-11$2.71$2.7110,300——
2012-10-10$2.72$2.7219,400——
2012-10-09$2.71$2.7125,700——
2012-10-08$2.71$2.7112,800——
2012-10-05$2.80$2.8017,900——
2012-10-04$2.80$2.8020,000——
2012-10-03$2.71$2.7119,800——
2012-10-02$2.73$2.7321,800——
2012-10-01$2.75$2.7511,600——
2012-09-28$2.78$2.7825,100——
2012-09-27$2.75$2.7516,600——
2012-09-26$2.74$2.7410,600——
2012-09-25$2.74$2.7421,300——
2012-09-24$2.79$2.7916,200——
2012-09-21$2.77$2.7737,400——
2012-09-20$2.77$2.7756,400——
2012-09-19$2.82$2.8223,600——
2012-09-18$2.85$2.8586,600——
2012-09-17$2.73$2.7340,800——
2012-09-14$2.73$2.7330,000——
2012-09-13$2.71$2.7122,500——
2012-09-12$2.76$2.7613,900——
2012-09-11$2.78$2.7817,300——
2012-09-10$2.84$2.8427,400——
2012-09-07$2.86$2.8620,800——
2012-09-06$2.84$2.8479,700——
2012-09-05$2.77$2.7718,800——
2012-09-04$2.71$2.7136,000——
2012-08-31$2.80$2.8054,300——
2012-08-30$2.68$2.6812,500——
2012-08-29$2.69$2.6923,800——
2012-08-28$2.71$2.7139,100——
2012-08-27$2.77$2.7718,200——
2012-08-24$2.74$2.7430,600——
2012-08-23$2.74$2.7425,200——
2012-08-22$2.75$2.7515,300——
2012-08-21$2.76$2.7635,900——
2012-08-20$2.79$2.7917,400——
2012-08-17$2.79$2.7956,400——
2012-08-16$2.77$2.7751,600——
2012-08-15$2.71$2.7123,600——
2012-08-14$2.71$2.71115,900——
2012-08-13$2.66$2.66552,700——
2012-08-10$2.61$2.61183,600——
2012-08-09$2.53$2.53385,900——
2012-08-08$2.51$2.51240,400——
2012-08-07$2.44$2.44256,500——
2012-08-06$2.52$2.5222,400——
2012-08-03$2.56$2.5693,700——
2012-08-02$2.30$2.3070,800——
2012-08-01$2.31$2.3196,600——
2012-07-31$2.34$2.3469,400——
2012-07-30$2.40$2.40178,800——
2012-07-27$2.50$2.5041,600——
2012-07-26$2.51$2.5199,300——
2012-07-25$2.48$2.48198,700——
2012-07-24$2.56$2.5682,100——
2012-07-23$2.56$2.5646,900——
2012-07-20$2.62$2.6243,000——
2012-07-19$2.60$2.6069,700——
2012-07-18$2.57$2.5775,700——
2012-07-17$2.60$2.6050,100——
2012-07-16$2.61$2.6190,400——
2012-07-13$2.70$2.7027,000——
2012-07-12$2.64$2.6455,200——
2012-07-11$2.66$2.66124,900——
2012-07-10$2.73$2.73118,100——
2012-07-09$2.59$2.59189,500——
2012-07-06$2.55$2.55195,800——
2012-07-05$2.52$2.52246,300——
2012-07-03$2.58$2.5838,900——
2012-07-02$2.57$2.5781,100——
2012-06-29$2.66$2.66110,400——
2012-06-28$2.62$2.62110,300——
2012-06-27$2.45$2.4585,500——
2012-06-26$2.45$2.45214,600——
2012-06-25$2.53$2.53148,100——
2012-06-22$2.60$2.604,283,800——
2012-06-21$2.68$2.68240,600——
2012-06-20$2.71$2.71146,000——
2012-06-19$2.74$2.74365,500——
2012-06-18$2.91$2.91121,600——
2012-06-15$2.80$2.80247,500——
2012-06-14$2.71$2.71202,300——
2012-06-13$2.58$2.58177,700——
2012-06-12$2.64$2.6498,000——
2012-06-11$2.62$2.62157,000——
2012-06-08$2.62$2.62136,000——
2012-06-07$2.37$2.3791,200——
2012-06-06$2.37$2.37107,500——
2012-06-05$2.35$2.35109,500——
2012-06-04$2.38$2.38128,200——
2012-06-01$2.39$2.39130,900——
2012-05-31$2.40$2.40112,200——
2012-05-30$2.37$2.37104,700——
2012-05-29$2.33$2.33264,400——
2012-05-25$2.50$2.50346,200——
2012-05-24$2.51$2.51232,800——
2012-05-23$2.65$2.65113,000——
2012-05-22$2.80$2.80102,000——
2012-05-21$2.96$2.9669,600——
2012-05-18$2.92$2.92117,600——
2012-05-17$3.04$3.0480,400——
2012-05-16$3.07$3.0737,900——
2012-05-15$3.12$3.1279,000——
2012-05-14$3.07$3.0795,900——
2012-05-11$3.02$3.0249,000——
2012-05-10$3.03$3.03100,000——
2012-05-09$2.99$2.9961,000——
2012-05-08$3.06$3.0628,200——
2012-05-07$3.01$3.0161,000——
2012-05-04$2.99$2.99113,800——
2012-05-03$2.95$2.95129,100——
2012-05-02$2.91$2.9191,900——
2012-05-01$2.98$2.98134,000——
2012-04-30$3.09$3.09163,000——
2012-04-27$3.30$3.3067,800——
2012-04-26$3.31$3.3121,500——
2012-04-25$3.31$3.31111,900——
2012-04-24$3.20$3.2097,200——
2012-04-23$3.10$3.1088,200——
2012-04-20$3.19$3.1987,900——
2012-04-19$3.18$3.1891,300——
2012-04-18$3.22$3.2251,400——
2012-04-17$3.25$3.2553,400——
2012-04-16$3.23$3.2366,400——
2012-04-13$3.18$3.18103,700——
2012-04-12$3.40$3.40203,500——
2012-04-11$3.29$3.2979,300——
2012-04-10$3.22$3.22133,500——
2012-04-09$3.24$3.24142,400——
2012-04-05$3.26$3.26126,000——
2012-04-04$3.36$3.3681,400——
2012-04-03$3.32$3.32148,200——
2012-04-02$3.31$3.31172,600——
2012-03-30$3.18$3.18165,400——
2012-03-29$3.28$3.2885,300——
2012-03-28$3.29$3.2948,300——
2012-03-27$3.32$3.32123,000——
2012-03-26$3.36$3.36104,100——
2012-03-23$3.24$3.2473,100——
2012-03-22$3.30$3.30160,700——
2012-03-21$3.40$3.4078,000——
2012-03-20$3.49$3.4993,400——
2012-03-19$3.58$3.58199,000——
2012-03-16$3.51$3.51315,700——
2012-03-15$3.27$3.27106,200——
2012-03-14$3.29$3.29117,700——
2012-03-13$3.45$3.45306,400——
2012-03-12$3.38$3.38199,500——
2012-03-09$3.45$3.45313,000——
2012-03-08$3.12$3.12304,900——
2012-03-07$2.92$2.92123,300——
2012-03-06$2.76$2.7679,800——
2012-03-05$2.89$2.8930,100——
2012-03-02$2.91$2.9190,800——
2012-03-01$2.95$2.9544,600——
2012-02-29$3.01$3.01102,800——
2012-02-28$2.94$2.9464,200——
2012-02-27$3.08$3.0871,300——
2012-02-24$3.10$3.10208,600——
2012-02-23$2.89$2.89165,600——
2012-02-22$2.67$2.67263,200——
2012-02-21$2.50$2.5037,800——
2012-02-17$2.49$2.4975,400——
2012-02-16$2.45$2.4551,000——
2012-02-15$2.40$2.4045,500——
2012-02-14$2.45$2.4530,300——
2012-02-13$2.46$2.4632,500——
2012-02-10$2.39$2.3956,700——
2012-02-09$2.55$2.5548,900——
2012-02-08$2.63$2.6327,400——
2012-02-07$2.68$2.6866,000——
2012-02-06$2.60$2.6060,400——
2012-02-03$2.65$2.65142,200——
2012-02-02$2.70$2.7069,400——
2012-02-01$2.64$2.64117,400——
2012-01-31$2.51$2.51148,800——
2012-01-30$2.45$2.45127,100——
2012-01-27$2.42$2.42107,000——
2012-01-26$2.24$2.24117,100——
2012-01-25$2.17$2.17144,200——
2012-01-24$2.09$2.0973,900——
2012-01-23$2.15$2.1597,800——
2012-01-20$2.07$2.07120,800——
2012-01-19$1.96$1.96242,200——
2012-01-18$1.94$1.94180,800——
2012-01-17$2.00$2.00167,300——
2012-01-13$1.98$1.9846,300——
2012-01-12$2.00$2.0096,500——
2012-01-11$2.05$2.0540,400——
2012-01-10$2.05$2.05127,300——
2012-01-09$2.05$2.0597,600——
2012-01-06$2.06$2.06124,300——
2012-01-05$2.09$2.0979,300——
2012-01-04$2.13$2.1325,900——
2012-01-03$2.17$2.1737,200——