RadNet Stock Price History
NASDAQ: RDNTHealth CareMedical SpecialitiesUSD
70.91+2.70 (+3.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDNT price history at a glance
The price history for RadNet (RDNT) on this page begins on December 30, 1996, when the stock closed at $0.74; it most recently closed at $70.91 on October 5, 2026. The highest price in this record is $93.65, reached on November 11, 2024; the latest close is 24.3% below that peak. Across the 29 complete calendar years in the table, RDNT finished higher in 15 and lower in 14. Its best year was 2006 (+755.6%) and its worst was 2002 (-65.7%).
Over roughly 30 years the share price changed +9482.4%, a 16.6% compound annual price return (excluding dividends). In the last 12 months alone, RDNT has lost 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $93.65
- Date of high
- Nov 11, 2024
- Low since 1996
- $0.15
- Date of low
- Aug 31, 1998
- 52-week high
- $85.84
- 52-week low
- $50.82
- Last close
- $70.91
RDNT returns
1 week
+1.40%
1 month
+0.06%
3 months
+8.09%
6 months
+27.93%
Year to date
-0.62%
1 year
-2.65%
3 years
+141.77%
5 years
+146.39%
RDNT price return, excluding dividends.
RDNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.91 | -0.06% |
| 2025 | 70.95 | -0.78% |
| 2024 | 71.51 | +105.67% |
| 2023 | 34.77 | +84.65% |
| 2022 | 18.83 | -37.46% |
| 2021 | 30.11 | +53.86% |
| 2020 | 19.57 | -5.32% |
| 2019 | 20.67 | +96.11% |
| 2018 | 10.54 | +4.36% |
| 2017 | 10.10 | +56.59% |
| 2016 | 6.45 | +4.37% |
| 2015 | 6.18 | -28.64% |
| 2014 | 8.66 | +437.89% |
| 2013 | 1.61 | -38.31% |
| 2012 | 2.61 | +22.54% |
| 2011 | 2.13 | -24.47% |
| 2010 | 2.82 | +38.24% |
| 2009 | 2.04 | -44.11% |
| 2008 | 3.65 | -59.85% |
| 2007 | 9.09 | +96.75% |
| 2006 | 4.62 | +755.56% |
| 2005 | 0.54 | -49.06% |
| 2004 | 1.06 | -3.64% |
| 2003 | 1.10 | +17.02% |
| 2002 | 0.94 | -65.69% |
| 2001 | 2.74 | +341.94% |
| 2000 | 0.62 | +287.50% |
| 1999 | 0.16 | -27.27% |
| 1998 | 0.22 | -63.33% |
| 1997 | 0.60 | -18.92% |
| 1996* | 0.74 | 0.00% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
RDNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 68.41 | 71.11 | 68.13 | 70.91 | +3.96% | |
| 68.16 | 68.50 | 66.24 | 68.21 | -0.58% | |
| 69.57 | 70.66 | 68.45 | 68.61 | -2.38% | |
| 71.27 | 71.55 | 69.44 | 70.28 | -0.41% | |
| 69.87 | 71.86 | 69.40 | 70.57 | +0.92% | |
| 68.52 | 70.68 | 67.80 | 69.93 | +3.29% | |
| 68.80 | 69.70 | 67.32 | 67.70 | -1.80% | |
| 70.22 | 70.85 | 68.94 | 68.94 | -2.42% | |
| 71.92 | 72.58 | 69.49 | 70.65 | -1.62% | |
| 70.08 | 72.84 | 69.62 | 71.81 | +1.44% | |
| 70.81 | 71.48 | 69.59 | 70.79 | -0.73% | |
| 73.11 | 73.70 | 70.96 | 71.31 | -2.60% | |
| 73.61 | 74.35 | 72.68 | 73.21 | -0.97% | |
| 73.71 | 74.81 | 73.01 | 73.93 | +1.73% | |
| 76.27 | 76.45 | 72.62 | 72.67 | -4.38% | |
| 77.66 | 78.01 | 75.71 | 76.00 | -2.29% | |
| 76.44 | 78.01 | 75.80 | 77.78 | +2.64% | |
| 77.12 | 78.97 | 75.66 | 75.78 | -1.74% | |
| 75.63 | 79.77 | 75.35 | 77.12 | +2.16% | |
| 75.29 | 76.27 | 74.31 | 75.49 | 0.00% | |
| 75.34 | 75.91 | 73.78 | 75.49 | +1.63% | |
| 70.45 | 75.10 | 70.45 | 74.28 | +4.81% | |
| 71.31 | 72.56 | 70.08 | 70.87 | -1.53% | |
| 72.72 | 73.53 | 71.82 | 71.97 | -2.36% | |
| 73.82 | 74.70 | 73.36 | 73.71 | -1.22% | |
| 76.22 | 76.27 | 73.27 | 74.62 | -1.43% | |
| 75.41 | 76.97 | 75.31 | 75.70 | +0.24% | |
| 75.80 | 76.63 | 74.81 | 75.52 | -0.40% | |
| 75.25 | 76.30 | 73.50 | 75.82 | +1.62% | |
| 75.72 | 75.86 | 74.12 | 74.61 | -1.00% | |
| 75.75 | 76.50 | 74.94 | 75.36 | -1.45% | |
| 76.96 | 77.79 | 75.29 | 76.47 | -0.51% | |
| 75.52 | 77.09 | 73.81 | 76.86 | +2.91% | |
| 76.98 | 77.50 | 74.01 | 74.69 | -2.77% | |
| 76.96 | 78.29 | 75.86 | 76.82 | -0.30% | |
| 74.64 | 78.02 | 74.64 | 77.05 | +2.00% | |
| 75.07 | 76.56 | 74.62 | 75.54 | +2.32% | |
| 75.79 | 76.45 | 73.73 | 73.83 | -2.77% | |
| 76.17 | 76.66 | 75.00 | 75.93 | -0.55% | |
| 76.87 | 78.14 | 75.84 | 76.35 | -1.24% | |
| 77.00 | 78.16 | 76.44 | 77.31 | +0.47% | |
| 76.22 | 77.82 | 75.43 | 76.95 | +0.80% | |
| 76.25 | 77.50 | 74.61 | 76.34 | -1.22% | |
| 73.03 | 78.86 | 69.81 | 77.28 | +6.76% | |
| 68.62 | 72.39 | 67.94 | 72.39 | +6.20% | |
| 67.97 | 68.28 | 66.53 | 68.16 | +1.64% | |
| 68.97 | 68.99 | 66.34 | 67.06 | -3.12% | |
| 66.50 | 69.78 | 64.47 | 69.22 | +3.62% | |
| 64.85 | 68.00 | 64.51 | 66.80 | +4.74% | |
| 62.70 | 64.39 | 61.49 | 63.78 | +1.74% | |
| 63.37 | 64.18 | 62.02 | 62.69 | -1.07% | |
| 62.87 | 63.68 | 61.21 | 63.37 | +0.24% | |
| 62.15 | 63.84 | 61.70 | 63.22 | +2.78% | |
| 62.26 | 63.16 | 61.10 | 61.51 | -0.10% | |
| 61.65 | 62.80 | 61.38 | 61.57 | +0.97% | |
| 58.68 | 61.05 | 57.75 | 60.98 | +2.97% | |
| 61.27 | 62.39 | 59.20 | 59.22 | -4.28% | |
| 60.19 | 62.33 | 60.08 | 61.87 | +1.96% | |
| 62.14 | 62.19 | 59.55 | 60.68 | -2.43% | |
| 61.55 | 63.02 | 58.97 | 62.19 | -1.27% | |
| 61.46 | 64.49 | 61.00 | 62.99 | +2.57% | |
| 62.79 | 63.34 | 61.32 | 61.41 | -2.18% | |
| 63.00 | 64.30 | 62.09 | 62.78 | -0.84% | |
| 65.49 | 66.41 | 62.89 | 63.31 | -3.49% | |
| 66.33 | 67.06 | 64.90 | 65.60 | -0.52% | |
| 65.42 | 66.37 | 64.84 | 65.94 | +0.53% | |
| 66.90 | 67.20 | 65.33 | 65.59 | -3.30% | |
| 69.76 | 70.42 | 67.28 | 67.83 | -1.58% | |
| 68.69 | 70.23 | 68.54 | 68.92 | +0.25% | |
| 66.12 | 70.00 | 65.32 | 68.75 | +4.77% | |
| 62.00 | 65.67 | 61.83 | 65.62 | +6.41% | |
| 59.05 | 61.95 | 58.24 | 61.67 | +4.03% | |
| 59.90 | 60.70 | 58.48 | 59.28 | -2.40% | |
| 60.05 | 61.28 | 58.80 | 60.74 | +1.22% | |
| 58.12 | 60.35 | 58.10 | 60.01 | +3.18% | |
| 56.33 | 59.17 | 56.32 | 58.16 | +3.49% | |
| 56.22 | 57.48 | 55.53 | 56.20 | +0.79% | |
| 52.85 | 56.37 | 52.85 | 55.76 | +3.76% | |
| 53.55 | 55.95 | 52.88 | 53.74 | +1.74% | |
| 55.74 | 56.25 | 50.82 | 52.82 | -6.53% | |
| 57.15 | 59.98 | 56.17 | 56.51 | -0.95% | |
| 56.90 | 59.34 | 56.88 | 57.05 | +0.60% | |
| 58.33 | 59.45 | 56.59 | 56.71 | -2.56% | |
| 58.21 | 59.56 | 57.20 | 58.20 | +0.07% | |
| 56.78 | 58.74 | 56.10 | 58.16 | +3.52% | |
| 54.28 | 56.31 | 53.64 | 56.18 | +3.73% | |
| 54.40 | 55.27 | 53.53 | 54.16 | -0.33% | |
| 53.08 | 54.91 | 52.94 | 54.34 | +2.90% | |
| 51.95 | 53.31 | 51.60 | 52.81 | +1.81% | |
| 53.70 | 54.14 | 51.66 | 51.87 | -4.49% | |
| 52.33 | 54.70 | 52.32 | 54.31 | +2.68% | |
| 54.74 | 54.91 | 51.85 | 52.89 | -4.75% | |
| 55.13 | 55.84 | 54.46 | 55.53 | +0.40% | |
| 53.62 | 55.34 | 53.18 | 55.31 | +2.73% | |
| 54.26 | 55.39 | 53.17 | 53.84 | -0.52% | |
| 54.75 | 55.20 | 53.78 | 54.12 | -0.51% | |
| 54.93 | 55.99 | 53.62 | 54.40 | -0.07% | |
| 53.75 | 54.99 | 52.40 | 54.44 | +0.42% | |
| 53.35 | 54.37 | 51.92 | 54.21 | +1.61% | |
| 54.00 | 54.27 | 52.61 | 53.35 | -1.51% | |
| 52.41 | 54.56 | 52.00 | 54.17 | +3.40% | |
| 53.43 | 53.88 | 51.54 | 52.39 | -1.95% | |
| 53.03 | 54.76 | 52.90 | 53.43 | +0.85% | |
| 55.62 | 55.62 | 51.68 | 52.98 | -5.39% | |
| 54.50 | 56.27 | 51.78 | 56.00 | +0.18% | |
| 63.45 | 63.45 | 55.71 | 55.90 | -3.94% | |
| 57.50 | 60.63 | 56.00 | 58.19 | +1.20% | |
| 58.74 | 60.07 | 56.90 | 57.50 | -1.94% | |
| 59.02 | 60.40 | 58.25 | 58.64 | -0.64% | |
| 58.25 | 61.07 | 57.70 | 59.02 | +1.30% | |
| 56.85 | 58.61 | 56.33 | 58.26 | +2.48% | |
| 57.32 | 58.98 | 56.14 | 56.85 | +0.53% | |
| 55.76 | 56.81 | 55.11 | 56.55 | +1.18% | |
| 57.29 | 58.75 | 55.63 | 55.89 | -3.45% | |
| 57.85 | 58.42 | 55.79 | 57.89 | +0.24% | |
| 57.83 | 59.60 | 57.66 | 57.75 | +0.21% | |
| 56.25 | 57.69 | 55.23 | 57.63 | +2.11% | |
| 57.85 | 59.08 | 55.80 | 56.44 | -2.40% | |
| 58.37 | 59.31 | 56.95 | 57.83 | +0.56% | |
| 57.83 | 59.91 | 57.07 | 57.51 | -0.59% | |
| 60.00 | 61.78 | 56.08 | 57.85 | -4.21% | |
| 61.19 | 63.17 | 59.79 | 60.39 | +0.50% | |
| 58.86 | 63.50 | 58.79 | 60.09 | +3.21% | |
| 58.06 | 59.45 | 57.61 | 58.22 | +0.80% | |
| 56.78 | 58.17 | 56.31 | 57.76 | +2.72% | |
| 54.88 | 56.42 | 54.56 | 56.23 | +1.44% | |
| 56.05 | 56.06 | 54.52 | 55.43 | -1.14% | |
| 55.07 | 56.30 | 54.33 | 56.07 | +0.29% | |
| 57.44 | 58.56 | 55.38 | 55.91 | +2.44% | |
| 54.98 | 55.20 | 53.53 | 54.58 | -0.87% | |
| 54.75 | 55.84 | 54.58 | 55.06 | +0.49% | |
| 53.73 | 55.55 | 52.39 | 54.79 | -0.94% | |
| 56.18 | 57.08 | 54.54 | 55.31 | -1.04% | |
| 56.79 | 57.71 | 55.39 | 55.89 | +0.27% | |
| 56.32 | 57.28 | 55.63 | 55.74 | -0.73% | |
| 58.47 | 58.51 | 55.89 | 56.15 | -5.49% | |
| 59.59 | 61.26 | 59.20 | 59.41 | -2.06% | |
| 60.34 | 61.87 | 59.98 | 60.66 | +1.32% | |
| 60.76 | 60.76 | 58.97 | 59.87 | -3.03% | |
| 62.91 | 64.25 | 61.41 | 61.74 | +0.41% | |
| 62.60 | 63.46 | 60.52 | 61.49 | -1.84% | |
| 61.20 | 63.78 | 60.47 | 62.64 | +1.05% | |
| 62.63 | 64.10 | 61.57 | 61.99 | -2.58% | |
| 64.30 | 66.20 | 62.96 | 63.63 | -0.73% | |
| 62.77 | 64.43 | 61.96 | 64.10 | +3.24% | |
| 59.93 | 62.13 | 59.11 | 62.09 | +3.86% | |
| 60.56 | 63.03 | 59.32 | 59.78 | -2.32% | |
| 60.15 | 61.58 | 58.46 | 61.20 | +0.61% | |
| 62.12 | 62.29 | 59.09 | 60.83 | -2.41% | |
| 59.50 | 63.44 | 58.70 | 62.33 | +2.72% | |
| 64.90 | 66.64 | 60.51 | 60.68 | -8.98% | |
| 70.14 | 70.97 | 65.77 | 66.67 | -6.53% | |
| 72.51 | 73.69 | 71.08 | 71.33 | -1.72% | |
| 72.97 | 73.60 | 68.60 | 72.58 | -3.51% | |
| 71.01 | 75.47 | 70.93 | 75.22 | +7.75% | |
| 71.14 | 72.00 | 69.34 | 69.81 | -3.16% | |
| 70.27 | 72.17 | 70.01 | 72.09 | +2.97% | |
| 68.73 | 70.36 | 66.96 | 70.01 | +3.27% | |
| 68.65 | 68.77 | 65.97 | 67.79 | -1.15% | |
| 69.58 | 70.20 | 67.62 | 68.58 | -2.14% | |
| 70.50 | 71.51 | 69.43 | 70.08 | -0.60% | |
| 70.73 | 71.22 | 69.47 | 70.50 | -1.58% | |
| 71.06 | 73.16 | 70.78 | 71.63 | +0.77% | |
| 69.78 | 73.00 | 68.79 | 71.08 | +2.21% | |
| 65.29 | 69.99 | 65.29 | 69.54 | +6.59% | |
| 69.83 | 70.69 | 63.61 | 65.24 | -6.09% | |
| 70.44 | 70.88 | 68.68 | 69.47 | -0.86% | |
| 69.58 | 71.29 | 69.58 | 70.07 | +1.33% | |
| 69.00 | 70.40 | 68.04 | 69.15 | -0.13% | |
| 66.54 | 69.46 | 63.99 | 69.24 | +7.32% | |
| 68.40 | 68.82 | 64.50 | 64.52 | -4.67% | |
| 70.25 | 70.25 | 67.16 | 67.68 | -3.47% | |
| 70.75 | 72.75 | 69.05 | 70.11 | -1.07% | |
| 70.04 | 70.94 | 69.31 | 70.87 | +1.10% | |
| 70.58 | 71.91 | 69.50 | 70.10 | -0.86% | |
| 71.37 | 72.23 | 69.40 | 70.71 | -1.33% | |
| 72.38 | 73.34 | 70.98 | 71.66 | -1.16% | |
| 73.87 | 74.12 | 70.37 | 72.50 | -2.15% | |
| 72.98 | 74.16 | 72.06 | 74.10 | +1.26% | |
| 72.65 | 73.36 | 70.85 | 73.17 | +0.27% | |
| 72.73 | 75.01 | 72.40 | 72.97 | +1.35% | |
| 71.20 | 72.22 | 69.68 | 72.00 | +2.20% | |
| 69.80 | 71.63 | 69.50 | 70.45 | -0.76% | |
| 72.83 | 73.19 | 70.84 | 70.99 | -2.74% | |
| 72.69 | 73.93 | 70.54 | 72.99 | +0.12% | |
| 73.98 | 74.08 | 71.87 | 72.90 | -1.67% | |
| 76.44 | 76.67 | 73.28 | 74.14 | -2.89% | |
| 77.13 | 77.85 | 75.81 | 76.35 | -2.37% | |
| 79.67 | 81.21 | 77.21 | 78.20 | -0.23% | |
| 77.27 | 78.59 | 76.68 | 78.38 | +1.25% | |
| 77.52 | 79.00 | 76.83 | 77.41 | +0.06% | |
| 73.93 | 78.26 | 73.26 | 77.36 | +4.30% | |
| 70.50 | 74.50 | 70.36 | 74.17 | +4.54% | |
| 71.31 | 71.52 | 70.31 | 70.95 | -0.56% | |
| 71.61 | 71.73 | 70.84 | 71.35 | -0.20% | |
| 72.10 | 72.79 | 71.40 | 71.49 | -1.81% | |
| 73.25 | 73.52 | 72.34 | 72.81 | -0.46% | |
| 73.06 | 73.43 | 71.73 | 73.15 | +0.29% | |
| 72.92 | 73.25 | 71.86 | 72.94 | +0.25% | |
| 74.35 | 74.35 | 71.51 | 72.76 | -2.57% | |
| 76.07 | 76.33 | 73.55 | 74.68 | -2.61% | |
| 71.25 | 77.00 | 71.25 | 76.68 | +7.39% | |
| 72.05 | 73.18 | 70.80 | 71.40 | +0.22% | |
| 71.00 | 72.82 | 70.45 | 71.24 | +0.02% | |
| 65.78 | 73.49 | 64.35 | 71.23 | -1.87% | |
| 73.94 | 74.02 | 69.24 | 72.58 | -1.84% | |
| 78.93 | 79.67 | 73.82 | 73.94 | -6.00% | |
| 77.27 | 78.80 | 75.90 | 78.66 | +1.98% | |
| 75.77 | 78.07 | 74.96 | 77.13 | +1.69% | |
| 76.49 | 77.16 | 75.10 | 75.85 | -0.41% | |
| 79.39 | 79.39 | 76.06 | 76.16 | -3.09% | |
| 81.08 | 81.08 | 77.53 | 78.59 | -3.07% | |
| 79.12 | 81.35 | 78.25 | 81.08 | +2.04% | |
| 78.91 | 79.83 | 77.62 | 79.46 | +0.84% | |
| 80.78 | 80.78 | 77.85 | 78.80 | -1.51% | |
| 82.25 | 82.68 | 79.92 | 80.01 | -3.36% | |
| 83.23 | 83.45 | 81.68 | 82.79 | 0.00% | |
| 82.92 | 84.22 | 82.62 | 82.79 | -0.14% | |
| 84.97 | 85.84 | 82.79 | 82.91 | -1.86% | |
| 83.00 | 84.68 | 82.36 | 84.48 | +1.78% | |
| 79.26 | 84.34 | 78.88 | 83.00 | +4.72% | |
| 81.44 | 83.14 | 79.03 | 79.26 | -1.28% | |
| 78.77 | 81.05 | 78.32 | 80.29 | +1.43% | |
| 76.70 | 80.11 | 75.49 | 79.16 | +2.75% | |
| 75.35 | 77.46 | 74.96 | 77.04 | +2.51% | |
| 73.43 | 76.79 | 72.00 | 75.15 | +2.30% | |
| 74.05 | 75.51 | 72.93 | 73.46 | -1.33% | |
| 78.45 | 79.97 | 74.35 | 74.45 | -5.16% | |
| 80.31 | 82.86 | 78.09 | 78.50 | -2.91% | |
| 77.13 | 84.64 | 72.59 | 80.85 | +3.24% | |
| 78.29 | 79.70 | 77.13 | 78.31 | -0.76% | |
| 77.91 | 79.77 | 76.88 | 78.91 | +1.00% | |
| 77.99 | 78.44 | 76.64 | 78.13 | -0.46% | |
| 77.38 | 79.25 | 76.65 | 78.49 | +0.86% | |
| 76.07 | 77.84 | 75.01 | 77.82 | +2.41% | |
| 75.93 | 77.25 | 75.47 | 75.99 | -0.14% | |
| 77.85 | 79.11 | 75.61 | 76.10 | -3.48% | |
| 79.01 | 80.68 | 78.00 | 78.84 | -0.33% | |
| 81.49 | 81.70 | 78.96 | 79.10 | -3.10% | |
| 83.39 | 83.88 | 81.10 | 81.63 | -2.13% | |
| 83.37 | 84.71 | 82.90 | 83.41 | +0.64% | |
| 80.33 | 83.72 | 80.19 | 82.88 | +2.79% | |
| 80.15 | 80.71 | 78.13 | 80.63 | +0.59% | |
| 78.66 | 80.98 | 78.50 | 80.16 | +2.19% | |
| 78.47 | 79.64 | 77.18 | 78.44 | +1.96% | |
| 76.69 | 78.00 | 76.39 | 76.93 | -0.59% | |
| 76.60 | 78.14 | 76.33 | 77.39 | +0.79% | |
| 74.60 | 77.06 | 74.23 | 76.78 | +4.02% | |
| 70.83 | 74.24 | 70.22 | 73.81 | +2.91% | |
| 71.06 | 72.04 | 70.15 | 71.72 | +1.59% | |
| 73.01 | 73.01 | 70.45 | 70.60 | -3.08% | |
| 75.75 | 75.82 | 72.62 | 72.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDNT chart for longer ranges.