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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.30$20.30374,300——
2019-12-30$20.33$20.33297,100——
2019-12-27$19.89$19.89243,500——
2019-12-26$19.90$19.90147,900——
2019-12-24$19.70$19.7080,200——
2019-12-23$19.59$19.59145,100——
2019-12-20$19.42$19.421,066,500——
2019-12-19$18.98$18.98404,200——
2019-12-18$19.16$19.16361,700——
2019-12-17$18.73$18.73361,200——
2019-12-16$19.06$19.06381,500——
2019-12-13$19.30$19.30254,900——
2019-12-12$19.76$19.76348,300——
2019-12-11$19.54$19.54159,700——
2019-12-10$19.59$19.59305,800——
2019-12-09$19.62$19.62278,400——
2019-12-06$19.69$19.69327,400——
2019-12-05$19.61$19.61410,900——
2019-12-04$19.45$19.45472,100——
2019-12-03$20.30$20.30615,300——
2019-12-02$19.82$19.82612,600——
2019-11-29$19.16$19.16287,000——
2019-11-27$19.17$19.17511,000——
2019-11-26$18.97$18.97568,500——
2019-11-25$18.42$18.42460,100——
2019-11-22$18.41$18.41738,100——
2019-11-21$18.95$18.95985,700——
2019-11-20$18.28$18.281,236,800——
2019-11-19$17.58$17.588,417,900——
2019-11-18$17.81$17.811,225,300——
2019-11-15$17.99$17.993,519,900——
2019-11-14$15.87$15.87198,000——
2019-11-13$15.81$15.81148,100——
2019-11-12$15.53$15.53186,500——
2019-11-11$16.14$16.1498,200——
2019-11-08$16.08$16.0899,300——
2019-11-07$16.25$16.25119,000——
2019-11-06$16.46$16.46147,000——
2019-11-05$15.90$15.90111,700——
2019-11-04$15.84$15.84167,800——
2019-11-01$15.94$15.94122,600——
2019-10-31$15.62$15.6296,500——
2019-10-30$15.82$15.8279,600——
2019-10-29$15.66$15.6680,400——
2019-10-28$15.29$15.29125,800——
2019-10-25$14.96$14.9684,700——
2019-10-24$14.94$14.9483,200——
2019-10-23$15.06$15.06120,900——
2019-10-22$15.34$15.34115,500——
2019-10-21$15.43$15.43163,900——
2019-10-18$15.04$15.04131,500——
2019-10-17$15.05$15.0583,600——
2019-10-16$14.72$14.72106,800——
2019-10-15$14.78$14.78117,600——
2019-10-14$14.47$14.4758,300——
2019-10-11$14.47$14.47118,300——
2019-10-10$14.23$14.23110,000——
2019-10-09$14.31$14.31139,800——
2019-10-08$14.55$14.55350,000——
2019-10-07$14.62$14.62131,700——
2019-10-04$14.49$14.49294,200——
2019-10-03$14.12$14.12222,600——
2019-10-02$13.91$13.91276,500——
2019-10-01$13.90$13.90278,200——
2019-09-30$14.36$14.36261,700——
2019-09-27$14.23$14.23136,900——
2019-09-26$14.35$14.35215,400——
2019-09-25$14.66$14.66116,600——
2019-09-24$14.67$14.67112,000——
2019-09-23$14.95$14.95108,400——
2019-09-20$14.98$14.98388,800——
2019-09-19$14.68$14.68150,300——
2019-09-18$15.04$15.04154,700——
2019-09-17$15.22$15.22248,300——
2019-09-16$15.21$15.21245,000——
2019-09-13$15.13$15.13254,800——
2019-09-12$15.04$15.04395,000——
2019-09-11$14.52$14.52461,800——
2019-09-10$14.16$14.16271,700——
2019-09-09$13.93$13.9398,500——
2019-09-06$13.86$13.86128,300——
2019-09-05$14.08$14.08169,700——
2019-09-04$14.14$14.14128,200——
2019-09-03$13.87$13.87165,800——
2019-08-30$13.91$13.91205,100——
2019-08-29$14.24$14.24242,500——
2019-08-28$14.09$14.09155,600——
2019-08-27$14.12$14.12168,200——
2019-08-26$14.65$14.65175,600——
2019-08-23$14.47$14.47200,700——
2019-08-22$15.14$15.14494,300——
2019-08-21$15.13$15.13586,300——
2019-08-20$15.23$15.23257,900——
2019-08-19$15.09$15.09122,700——
2019-08-16$15.10$15.10204,100——
2019-08-15$15.21$15.21428,700——
2019-08-14$15.04$15.04270,100——
2019-08-13$15.08$15.08500,800——
2019-08-12$15.02$15.02305,400——
2019-08-09$15.01$15.01207,400——
2019-08-08$14.25$14.25363,700——
2019-08-07$14.56$14.56152,200——
2019-08-06$14.50$14.50284,200——
2019-08-05$14.14$14.14258,400——
2019-08-02$14.65$14.65144,200——
2019-08-01$14.75$14.75157,200——
2019-07-31$14.73$14.73267,200——
2019-07-30$14.93$14.93336,800——
2019-07-29$14.79$14.79167,500——
2019-07-26$14.74$14.7483,300——
2019-07-25$14.61$14.61105,700——
2019-07-24$14.74$14.74266,800——
2019-07-23$14.41$14.4190,800——
2019-07-22$14.34$14.34142,500——
2019-07-19$14.75$14.75232,500——
2019-07-18$14.56$14.56111,200——
2019-07-17$14.31$14.3195,700——
2019-07-16$14.53$14.53132,800——
2019-07-15$14.58$14.58207,300——
2019-07-12$14.49$14.49321,400——
2019-07-11$14.22$14.22391,700——
2019-07-10$14.00$14.00226,600——
2019-07-09$13.92$13.92182,100——
2019-07-08$13.88$13.88131,900——
2019-07-05$13.80$13.80101,200——
2019-07-03$13.97$13.97117,500——
2019-07-02$14.11$14.11119,400——
2019-07-01$14.10$14.10227,500——
2019-06-28$13.79$13.79677,900——
2019-06-27$13.49$13.49236,800——
2019-06-26$13.31$13.31112,000——
2019-06-25$13.32$13.32119,100——
2019-06-24$13.21$13.21160,700——
2019-06-21$13.27$13.27410,100——
2019-06-20$13.23$13.23478,900——
2019-06-19$13.02$13.02144,100——
2019-06-18$12.93$12.93117,200——
2019-06-17$12.75$12.75153,500——
2019-06-14$13.18$13.18177,800——
2019-06-13$13.35$13.35192,500——
2019-06-12$12.88$12.88201,200——
2019-06-11$12.85$12.85165,800——
2019-06-10$13.02$13.02222,800——
2019-06-07$12.77$12.77475,700——
2019-06-06$12.53$12.53101,900——
2019-06-05$12.54$12.54129,500——
2019-06-04$12.61$12.61450,500——
2019-06-03$12.22$12.22148,900——
2019-05-31$12.08$12.08368,000——
2019-05-30$12.09$12.09189,700——
2019-05-29$12.21$12.21154,500——
2019-05-28$12.50$12.50339,500——
2019-05-24$12.48$12.48420,700——
2019-05-23$12.67$12.67184,900——
2019-05-22$13.33$13.33525,500——
2019-05-21$13.62$13.62224,900——
2019-05-20$13.24$13.24181,100——
2019-05-17$13.13$13.13249,600——
2019-05-16$13.24$13.24591,100——
2019-05-15$13.17$13.17173,500——
2019-05-14$13.47$13.47415,800——
2019-05-13$13.61$13.61413,600——
2019-05-10$13.45$13.45618,900——
2019-05-09$13.22$13.22473,600——
2019-05-08$12.92$12.92463,800——
2019-05-07$12.69$12.69322,400——
2019-05-06$13.20$13.20299,000——
2019-05-03$12.59$12.59444,000——
2019-05-02$12.38$12.38262,500——
2019-05-01$12.19$12.19359,000——
2019-04-30$12.11$12.11460,600——
2019-04-29$12.32$12.32210,700——
2019-04-26$12.41$12.41124,300——
2019-04-25$12.32$12.32143,900——
2019-04-24$12.25$12.25201,000——
2019-04-23$12.43$12.43282,100——
2019-04-22$12.06$12.06233,900——
2019-04-18$12.24$12.24219,200——
2019-04-17$12.21$12.21628,800——
2019-04-16$12.71$12.71406,800——
2019-04-15$12.96$12.96251,300——
2019-04-12$13.11$13.11195,800——
2019-04-11$13.12$13.12196,800——
2019-04-10$12.86$12.86274,100——
2019-04-09$12.83$12.83181,100——
2019-04-08$12.83$12.83120,600——
2019-04-05$12.71$12.71201,400——
2019-04-04$12.87$12.87198,200——
2019-04-03$12.85$12.85371,500——
2019-04-02$12.73$12.73275,200——
2019-04-01$12.42$12.42288,100——
2019-03-29$12.39$12.39329,400——
2019-03-28$12.30$12.30295,600——
2019-03-27$12.19$12.19179,000——
2019-03-26$12.67$12.67233,500——
2019-03-25$12.69$12.69296,700——
2019-03-22$12.80$12.80385,300——
2019-03-21$13.57$13.57494,500——
2019-03-20$13.89$13.89333,400——
2019-03-19$14.24$14.24446,900——
2019-03-18$14.72$14.72487,100——
2019-03-15$15.26$15.26852,000——
2019-03-14$15.86$15.86809,700——
2019-03-13$13.90$13.90271,400——
2019-03-12$13.80$13.80145,200——
2019-03-11$13.51$13.51176,400——
2019-03-08$13.48$13.48110,700——
2019-03-07$13.44$13.44183,400——
2019-03-06$13.46$13.46269,500——
2019-03-05$14.15$14.15221,800——
2019-03-04$14.30$14.30358,900——
2019-03-01$14.33$14.33990,100——
2019-02-28$13.64$13.64254,000——
2019-02-27$13.63$13.63134,300——
2019-02-26$13.83$13.83173,600——
2019-02-25$13.88$13.88213,300——
2019-02-22$14.01$14.01104,100——
2019-02-21$13.96$13.9686,800——
2019-02-20$13.80$13.8095,500——
2019-02-19$14.01$14.0199,800——
2019-02-15$14.22$14.22179,800——
2019-02-14$13.99$13.99190,900——
2019-02-13$13.68$13.68264,700——
2019-02-12$13.58$13.58106,400——
2019-02-11$13.35$13.35186,400——
2019-02-08$13.47$13.47167,100——
2019-02-07$13.85$13.85115,600——
2019-02-06$13.56$13.5656,700——
2019-02-05$13.56$13.56102,900——
2019-02-04$13.85$13.85483,000——
2019-02-01$13.95$13.95157,800——
2019-01-31$13.65$13.65132,700——
2019-01-30$13.32$13.32126,400——
2019-01-29$12.85$12.85305,100——
2019-01-28$12.98$12.98119,700——
2019-01-25$12.98$12.98239,400——
2019-01-24$12.66$12.66108,300——
2019-01-23$12.56$12.56105,200——
2019-01-22$12.35$12.35116,500——
2019-01-18$12.43$12.43185,800——
2019-01-17$12.45$12.45123,000——
2019-01-16$12.42$12.42159,700——
2019-01-15$12.42$12.42275,300——
2019-01-14$11.68$11.68153,900——
2019-01-11$11.81$11.81212,300——
2019-01-10$11.27$11.27167,100——
2019-01-09$11.09$11.09198,400——
2019-01-08$11.11$11.11171,300——
2019-01-07$10.93$10.93197,900——
2019-01-04$10.54$10.54225,800——
2019-01-03$10.03$10.03268,400——
2019-01-02$10.46$10.46193,300——