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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.67$1.67293,900——
2013-12-30$1.64$1.64194,800——
2013-12-27$1.64$1.6497,000——
2013-12-26$1.66$1.66632,000——
2013-12-24$1.63$1.63289,200——
2013-12-23$1.60$1.60247,500——
2013-12-20$1.57$1.57165,900——
2013-12-19$1.60$1.60216,200——
2013-12-18$1.61$1.61540,300——
2013-12-17$1.66$1.66257,700——
2013-12-16$1.77$1.77126,600——
2013-12-13$1.74$1.74106,000——
2013-12-12$1.66$1.66145,300——
2013-12-11$1.75$1.75202,600——
2013-12-10$1.81$1.81147,100——
2013-12-09$1.89$1.89130,800——
2013-12-06$1.88$1.8850,100——
2013-12-05$1.90$1.9069,700——
2013-12-04$1.94$1.9448,600——
2013-12-03$1.98$1.9886,900——
2013-12-02$1.96$1.9690,100——
2013-11-29$2.00$2.0038,100——
2013-11-27$1.96$1.9691,500——
2013-11-26$1.97$1.9761,400——
2013-11-25$1.96$1.9625,700——
2013-11-22$1.94$1.9493,500——
2013-11-21$1.99$1.99137,000——
2013-11-20$1.88$1.88117,900——
2013-11-19$1.94$1.9462,300——
2013-11-18$1.93$1.93160,400——
2013-11-15$2.02$2.02213,000——
2013-11-14$2.04$2.04120,600——
2013-11-13$2.08$2.08408,500——
2013-11-12$2.11$2.11627,200——
2013-11-11$2.03$2.031,329,600——
2013-11-08$2.35$2.35171,600——
2013-11-07$2.40$2.40133,300——
2013-11-06$2.48$2.4834,000——
2013-11-05$2.48$2.4821,800——
2013-11-04$2.51$2.5130,200——
2013-11-01$2.48$2.4818,600——
2013-10-31$2.45$2.4520,100——
2013-10-30$2.46$2.4624,700——
2013-10-29$2.48$2.4852,000——
2013-10-28$2.47$2.4730,100——
2013-10-25$2.44$2.4438,700——
2013-10-24$2.49$2.4941,100——
2013-10-23$2.50$2.5014,800——
2013-10-22$2.47$2.4758,800——
2013-10-21$2.46$2.4642,500——
2013-10-18$2.44$2.4428,900——
2013-10-17$2.48$2.4828,200——
2013-10-16$2.47$2.4762,500——
2013-10-15$2.49$2.4912,400——
2013-10-14$2.47$2.4749,000——
2013-10-11$2.58$2.5875,100——
2013-10-10$2.36$2.368,400——
2013-10-09$2.47$2.4728,500——
2013-10-08$2.48$2.4810,100——
2013-10-07$2.45$2.4531,600——
2013-10-04$2.49$2.4937,100——
2013-10-03$2.50$2.5023,400——
2013-10-02$2.68$2.6851,300——
2013-10-01$2.65$2.6598,600——
2013-09-30$2.41$2.4140,300——
2013-09-27$2.45$2.4562,200——
2013-09-26$2.42$2.4265,500——
2013-09-25$2.39$2.3911,700——
2013-09-24$2.40$2.4029,800——
2013-09-23$2.44$2.4428,800——
2013-09-20$2.46$2.4620,300——
2013-09-19$2.45$2.4567,500——
2013-09-18$2.40$2.4021,500——
2013-09-17$2.42$2.4233,500——
2013-09-16$2.42$2.4297,700——
2013-09-13$2.46$2.4637,800——
2013-09-12$2.45$2.4564,400——
2013-09-11$2.50$2.5054,300——
2013-09-10$2.48$2.48127,300——
2013-09-09$2.55$2.55118,800——
2013-09-06$2.48$2.4846,000——
2013-09-05$2.50$2.5080,600——
2013-09-04$2.55$2.55202,900——
2013-09-03$2.55$2.5550,000——
2013-08-30$2.58$2.5837,000——
2013-08-29$2.59$2.59124,700——
2013-08-28$2.61$2.6180,100——
2013-08-27$2.72$2.7256,900——
2013-08-26$2.71$2.7126,800——
2013-08-23$2.71$2.7147,600——
2013-08-22$2.73$2.7326,400——
2013-08-21$2.73$2.7329,300——
2013-08-20$2.73$2.7321,700——
2013-08-19$2.71$2.7136,600——
2013-08-16$2.75$2.7546,000——
2013-08-15$2.63$2.63176,500——
2013-08-14$2.83$2.83133,700——
2013-08-13$2.90$2.9088,100——
2013-08-12$3.00$3.00155,500——
2013-08-09$2.96$2.96338,600——
2013-08-08$3.16$3.16122,000——
2013-08-07$3.16$3.1696,000——
2013-08-06$3.07$3.0732,300——
2013-08-05$2.93$2.9328,900——
2013-08-02$2.91$2.9175,900——
2013-08-01$2.82$2.8253,900——
2013-07-31$2.78$2.7814,100——
2013-07-30$2.83$2.8321,700——
2013-07-29$2.81$2.8111,100——
2013-07-26$2.84$2.8438,000——
2013-07-25$2.78$2.7841,300——
2013-07-24$2.81$2.8119,900——
2013-07-23$2.75$2.7516,600——
2013-07-22$2.79$2.7954,300——
2013-07-19$2.75$2.7523,000——
2013-07-18$2.78$2.7827,500——
2013-07-17$2.75$2.7526,200——
2013-07-16$2.80$2.8046,300——
2013-07-15$2.75$2.7515,400——
2013-07-12$2.75$2.7516,700——
2013-07-11$2.80$2.8071,200——
2013-07-10$2.77$2.7716,300——
2013-07-09$2.80$2.8030,600——
2013-07-08$2.80$2.8051,400——
2013-07-05$2.80$2.8051,200——
2013-07-03$2.75$2.7566,600——
2013-07-02$2.69$2.6922,300——
2013-07-01$2.63$2.6350,900——
2013-06-28$2.65$2.6550,600——
2013-06-27$2.60$2.6025,500——
2013-06-26$2.53$2.5311,300——
2013-06-25$2.52$2.5232,200——
2013-06-24$2.54$2.5435,200——
2013-06-21$2.50$2.50130,200——
2013-06-20$2.54$2.5446,600——
2013-06-19$2.56$2.5626,700——
2013-06-18$2.56$2.5671,000——
2013-06-17$2.63$2.6377,300——
2013-06-14$2.66$2.6667,000——
2013-06-13$2.63$2.6384,600——
2013-06-12$2.61$2.6136,200——
2013-06-11$2.63$2.6329,900——
2013-06-10$2.67$2.67103,900——
2013-06-07$2.65$2.6570,100——
2013-06-06$2.63$2.6359,000——
2013-06-05$2.52$2.5225,300——
2013-06-04$2.51$2.51171,400——
2013-06-03$2.55$2.5550,200——
2013-05-31$2.60$2.6046,100——
2013-05-30$2.68$2.68226,100——
2013-05-29$2.52$2.52149,500——
2013-05-28$2.41$2.41222,700——
2013-05-24$2.38$2.38299,600——
2013-05-23$2.44$2.44142,100——
2013-05-22$2.49$2.49114,000——
2013-05-21$2.51$2.51119,200——
2013-05-20$2.50$2.5047,400——
2013-05-17$2.54$2.5438,200——
2013-05-16$2.54$2.5417,600——
2013-05-15$2.51$2.5161,800——
2013-05-14$2.48$2.4884,800——
2013-05-13$2.40$2.40203,600——
2013-05-10$2.49$2.49356,200——
2013-05-09$2.62$2.6251,500——
2013-05-08$2.63$2.63164,900——
2013-05-07$2.67$2.6743,500——
2013-05-06$2.72$2.7238,900——
2013-05-03$2.81$2.8130,000——
2013-05-02$2.86$2.8631,900——
2013-05-01$2.79$2.7928,900——
2013-04-30$2.74$2.7422,200——
2013-04-29$2.77$2.7731,200——
2013-04-26$2.76$2.7621,900——
2013-04-25$2.75$2.7517,800——
2013-04-24$2.74$2.7427,300——
2013-04-23$2.78$2.7820,400——
2013-04-22$2.67$2.6710,900——
2013-04-19$2.70$2.708,400——
2013-04-18$2.69$2.6915,300——
2013-04-17$2.73$2.7319,100——
2013-04-16$2.78$2.78239,400——
2013-04-15$2.73$2.73132,300——
2013-04-12$2.74$2.7470,900——
2013-04-11$2.74$2.7485,700——
2013-04-10$2.79$2.7958,300——
2013-04-09$2.76$2.7676,200——
2013-04-08$2.80$2.8033,600——
2013-04-05$2.80$2.80121,000——
2013-04-04$2.82$2.8291,000——
2013-04-03$2.84$2.84103,500——
2013-04-02$2.84$2.8426,200——
2013-04-01$2.82$2.8244,800——
2013-03-28$2.80$2.8062,900——
2013-03-27$2.78$2.787,400——
2013-03-26$2.83$2.8318,000——
2013-03-25$2.83$2.8317,900——
2013-03-22$2.84$2.849,100——
2013-03-21$2.73$2.7343,900——
2013-03-20$2.73$2.7315,800——
2013-03-19$2.70$2.7050,500——
2013-03-18$2.75$2.7554,700——
2013-03-15$2.77$2.7782,400——
2013-03-14$2.91$2.9156,700——
2013-03-13$2.84$2.849,900——
2013-03-12$2.81$2.81112,800——
2013-03-11$2.74$2.74108,900——
2013-03-08$2.74$2.7449,800——
2013-03-07$2.72$2.72134,800——
2013-03-06$2.76$2.7642,500——
2013-03-05$2.78$2.7837,000——
2013-03-04$2.85$2.8524,300——
2013-03-01$2.81$2.8177,000——
2013-02-28$2.83$2.8373,900——
2013-02-27$2.90$2.9046,900——
2013-02-26$2.89$2.8936,900——
2013-02-25$2.97$2.9733,800——
2013-02-22$2.91$2.9143,000——
2013-02-21$2.91$2.9130,600——
2013-02-20$2.98$2.9827,500——
2013-02-19$3.06$3.0670,400——
2013-02-15$3.09$3.0931,800——
2013-02-14$3.07$3.0718,900——
2013-02-13$3.06$3.06155,600——
2013-02-12$2.99$2.9961,400——
2013-02-11$3.10$3.1045,400——
2013-02-08$2.99$2.9911,800——
2013-02-07$3.04$3.0441,000——
2013-02-06$3.05$3.059,300——
2013-02-05$3.05$3.0546,100——
2013-02-04$3.00$3.0021,300——
2013-02-01$3.03$3.0342,300——
2013-01-31$2.96$2.9685,600——
2013-01-30$3.08$3.0840,500——
2013-01-29$3.14$3.14182,200——
2013-01-28$2.94$2.94131,600——
2013-01-25$2.83$2.8334,800——
2013-01-24$2.84$2.8438,600——
2013-01-23$2.79$2.7968,600——
2013-01-22$2.77$2.7720,700——
2013-01-18$2.79$2.7943,400——
2013-01-17$2.72$2.7255,100——
2013-01-16$2.69$2.6933,400——
2013-01-15$2.70$2.7020,200——
2013-01-14$2.77$2.7729,900——
2013-01-11$2.74$2.7416,400——
2013-01-10$2.76$2.7689,400——
2013-01-09$2.68$2.6829,200——
2013-01-08$2.73$2.73101,300——
2013-01-07$2.66$2.6648,500——
2013-01-04$2.61$2.6161,500——
2013-01-03$2.59$2.5965,900——
2013-01-02$2.51$2.5146,100——