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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.57$19.57172,000——
2020-12-30$19.25$19.25110,300——
2020-12-29$19.05$19.05165,300——
2020-12-28$19.10$19.10158,500——
2020-12-24$18.74$18.7465,100——
2020-12-23$18.44$18.44198,000——
2020-12-22$18.28$18.28142,700——
2020-12-21$17.93$17.93170,600——
2020-12-18$17.91$17.911,073,800——
2020-12-17$18.90$18.90224,700——
2020-12-16$18.52$18.52232,800——
2020-12-15$19.10$19.10162,000——
2020-12-14$18.71$18.71216,900——
2020-12-11$18.73$18.73117,800——
2020-12-10$19.20$19.20158,900——
2020-12-09$19.72$19.72158,600——
2020-12-08$19.25$19.25466,200——
2020-12-07$19.21$19.21195,300——
2020-12-04$19.68$19.68278,000——
2020-12-03$18.93$18.93276,600——
2020-12-02$19.04$19.04182,900——
2020-12-01$18.77$18.77207,200——
2020-11-30$18.62$18.62145,300——
2020-11-27$19.15$19.1595,500——
2020-11-25$19.25$19.25129,900——
2020-11-24$19.01$19.01134,900——
2020-11-23$18.57$18.57165,600——
2020-11-20$18.27$18.27182,800——
2020-11-19$18.68$18.68242,900——
2020-11-18$18.20$18.20267,100——
2020-11-17$19.03$19.03363,200——
2020-11-16$19.10$19.10180,700——
2020-11-13$18.61$18.61162,900——
2020-11-12$18.47$18.47200,700——
2020-11-11$18.96$18.96238,000——
2020-11-10$19.10$19.10272,100——
2020-11-09$18.46$18.46353,800——
2020-11-06$16.77$16.77220,300——
2020-11-05$16.79$16.79187,600——
2020-11-04$15.98$15.98154,100——
2020-11-03$15.58$15.58142,300——
2020-11-02$15.12$15.12136,500——
2020-10-30$14.51$14.51159,400——
2020-10-29$14.97$14.97105,900——
2020-10-28$15.05$15.05106,700——
2020-10-27$16.20$16.2091,100——
2020-10-26$15.86$15.86137,300——
2020-10-23$15.93$15.93158,900——
2020-10-22$15.85$15.85279,600——
2020-10-21$15.72$15.72159,600——
2020-10-20$16.19$16.19258,200——
2020-10-19$16.30$16.30112,900——
2020-10-16$16.76$16.76127,100——
2020-10-15$17.07$17.07102,300——
2020-10-14$16.59$16.59102,100——
2020-10-13$16.99$16.99288,400——
2020-10-12$17.32$17.32107,100——
2020-10-09$16.90$16.90164,900——
2020-10-08$16.80$16.80196,700——
2020-10-07$15.84$15.84309,600——
2020-10-06$15.69$15.69272,700——
2020-10-05$15.80$15.80162,800——
2020-10-02$15.45$15.45158,300——
2020-10-01$15.33$15.33187,100——
2020-09-30$15.35$15.35311,500——
2020-09-29$14.81$14.81236,800——
2020-09-28$14.99$14.99308,400——
2020-09-25$14.52$14.52224,700——
2020-09-24$14.06$14.06182,600——
2020-09-23$13.94$13.94310,500——
2020-09-22$14.46$14.46250,800——
2020-09-21$14.84$14.84197,500——
2020-09-18$15.87$15.87451,500——
2020-09-17$15.84$15.84295,300——
2020-09-16$15.68$15.68223,300——
2020-09-15$14.82$14.82233,800——
2020-09-14$15.02$15.02331,900——
2020-09-11$15.66$15.66135,300——
2020-09-10$15.55$15.55192,400——
2020-09-09$15.48$15.48166,200——
2020-09-08$15.19$15.19167,500——
2020-09-04$15.43$15.43223,300——
2020-09-03$14.92$14.92140,100——
2020-09-02$15.19$15.19252,900——
2020-09-01$14.80$14.80296,300——
2020-08-31$14.42$14.42321,900——
2020-08-28$14.95$14.95181,500——
2020-08-27$15.04$15.04197,400——
2020-08-26$15.32$15.32178,600——
2020-08-25$15.99$15.99128,100——
2020-08-24$15.85$15.85103,100——
2020-08-21$15.98$15.98165,900——
2020-08-20$16.04$16.04156,900——
2020-08-19$16.52$16.52171,700——
2020-08-18$16.35$16.35161,600——
2020-08-17$16.90$16.90146,900——
2020-08-14$17.22$17.22108,200——
2020-08-13$17.65$17.65115,000——
2020-08-12$17.81$17.81155,000——
2020-08-11$17.52$17.52332,000——
2020-08-10$17.35$17.35449,500——
2020-08-07$17.72$17.72230,200——
2020-08-06$16.80$16.80207,000——
2020-08-05$16.90$16.90575,700——
2020-08-04$16.27$16.27171,800——
2020-08-03$16.19$16.19195,000——
2020-07-31$15.89$15.89249,900——
2020-07-30$15.95$15.95127,100——
2020-07-29$15.68$15.68208,500——
2020-07-28$14.99$14.99140,700——
2020-07-27$15.38$15.38142,500——
2020-07-24$15.58$15.58118,000——
2020-07-23$16.11$16.11204,400——
2020-07-22$15.86$15.86124,600——
2020-07-21$16.17$16.17374,600——
2020-07-20$15.82$15.82104,000——
2020-07-17$16.52$16.52237,300——
2020-07-16$16.24$16.24158,400——
2020-07-15$16.76$16.76215,100——
2020-07-14$15.88$15.88402,300——
2020-07-13$15.44$15.44221,700——
2020-07-10$15.55$15.55210,600——
2020-07-09$14.96$14.96199,200——
2020-07-08$15.40$15.40320,500——
2020-07-07$15.02$15.02224,700——
2020-07-06$15.57$15.57208,900——
2020-07-02$15.83$15.83214,600——
2020-07-01$15.78$15.78204,600——
2020-06-30$15.87$15.87282,100——
2020-06-29$15.00$15.00270,000——
2020-06-26$14.54$14.54556,400——
2020-06-25$14.89$14.89316,000——
2020-06-24$14.90$14.90573,200——
2020-06-23$15.25$15.25260,300——
2020-06-22$15.19$15.19332,100——
2020-06-19$15.29$15.29575,300——
2020-06-18$15.58$15.58216,200——
2020-06-17$15.72$15.72308,200——
2020-06-16$17.08$17.08471,300——
2020-06-15$16.79$16.79301,000——
2020-06-12$16.01$16.01389,600——
2020-06-11$15.79$15.79467,300——
2020-06-10$17.15$17.15321,300——
2020-06-09$17.99$17.99419,000——
2020-06-08$18.60$18.60271,100——
2020-06-05$17.86$17.86368,700——
2020-06-04$17.36$17.36340,200——
2020-06-03$17.31$17.31380,200——
2020-06-02$16.99$16.99337,700——
2020-06-01$16.93$16.93567,400——
2020-05-29$17.04$17.04596,500——
2020-05-28$17.60$17.60350,700——
2020-05-27$18.41$18.41557,000——
2020-05-26$17.76$17.76376,800——
2020-05-22$17.21$17.21164,600——
2020-05-21$17.13$17.13273,100——
2020-05-20$17.21$17.21410,600——
2020-05-19$16.55$16.55589,000——
2020-05-18$16.27$16.27468,200——
2020-05-15$14.96$14.96349,200——
2020-05-14$14.00$14.00469,800——
2020-05-13$14.22$14.22504,100——
2020-05-12$15.10$15.10949,500——
2020-05-11$15.63$15.63940,400——
2020-05-08$14.43$14.43796,000——
2020-05-07$13.55$13.55410,300——
2020-05-06$13.64$13.64454,200——
2020-05-05$14.04$14.041,123,400——
2020-05-04$13.17$13.17271,100——
2020-05-01$13.37$13.37406,600——
2020-04-30$14.12$14.12512,600——
2020-04-29$14.41$14.41525,100——
2020-04-28$13.10$13.10378,900——
2020-04-27$13.09$13.09317,000——
2020-04-24$12.49$12.49179,900——
2020-04-23$12.35$12.35338,000——
2020-04-22$12.16$12.16253,500——
2020-04-21$12.04$12.04358,000——
2020-04-20$12.41$12.41319,600——
2020-04-17$12.56$12.56425,600——
2020-04-16$11.00$11.00412,100——
2020-04-15$11.35$11.35530,000——
2020-04-14$11.82$11.82374,000——
2020-04-13$11.13$11.13348,700——
2020-04-09$11.55$11.55835,700——
2020-04-08$11.36$11.36753,000——
2020-04-07$10.16$10.16873,000——
2020-04-06$9.42$9.42879,500——
2020-04-03$8.28$8.28359,100——
2020-04-02$8.78$8.78437,200——
2020-04-01$9.02$9.02493,600——
2020-03-31$10.51$10.51874,400——
2020-03-30$10.90$10.90573,900——
2020-03-27$9.33$9.33623,400——
2020-03-26$11.54$11.54855,300——
2020-03-25$9.72$9.72760,400——
2020-03-24$9.31$9.31933,800——
2020-03-23$8.77$8.77848,700——
2020-03-20$8.29$8.291,061,000——
2020-03-19$8.19$8.191,287,100——
2020-03-18$6.14$6.14923,900——
2020-03-17$9.14$9.141,265,300——
2020-03-16$10.53$10.53728,100——
2020-03-13$14.78$14.78662,300——
2020-03-12$15.17$15.17801,100——
2020-03-11$17.22$17.22370,100——
2020-03-10$16.97$16.97581,700——
2020-03-09$17.30$17.30443,300——
2020-03-06$19.40$19.40480,700——
2020-03-05$22.26$22.26386,800——
2020-03-04$22.14$22.14236,100——
2020-03-03$21.20$21.20215,500——
2020-03-02$21.87$21.87356,300——
2020-02-28$20.43$20.43572,200——
2020-02-27$21.05$21.05426,600——
2020-02-26$22.03$22.03305,600——
2020-02-25$21.86$21.86270,700——
2020-02-24$22.95$22.95330,700——
2020-02-21$23.11$23.11274,400——
2020-02-20$22.94$22.94177,100——
2020-02-19$22.89$22.89301,400——
2020-02-18$22.68$22.68185,900——
2020-02-14$22.87$22.87169,800——
2020-02-13$22.70$22.70188,700——
2020-02-12$22.38$22.38304,800——
2020-02-11$22.43$22.43132,300——
2020-02-10$22.36$22.36177,800——
2020-02-07$22.13$22.13157,200——
2020-02-06$22.45$22.45155,500——
2020-02-05$22.51$22.51131,600——
2020-02-04$22.27$22.27307,500——
2020-02-03$22.12$22.12259,900——
2020-01-31$22.57$22.57292,800——
2020-01-30$22.76$22.76398,500——
2020-01-29$22.95$22.95706,700——
2020-01-28$22.52$22.52459,800——
2020-01-27$21.83$21.83700,200——
2020-01-24$21.40$21.40262,200——
2020-01-23$21.50$21.50269,800——
2020-01-22$21.41$21.41242,000——
2020-01-21$21.13$21.13332,900——
2020-01-17$20.69$20.69433,700——
2020-01-16$20.39$20.39211,800——
2020-01-15$20.28$20.28261,900——
2020-01-14$20.20$20.20242,700——
2020-01-13$20.40$20.40315,400——
2020-01-10$20.27$20.27253,900——
2020-01-09$20.40$20.40293,400——
2020-01-08$20.42$20.42132,900——
2020-01-07$20.15$20.15129,000——
2020-01-06$20.43$20.43314,800——
2020-01-03$20.67$20.67381,700——
2020-01-02$20.18$20.18219,400——