RadNet Stock Price History, RDNT Historical Prices

Add to My Stocks
$14.35 $0.15 (1.06%) RDNT stock closing price Jun 20, 2018 (Closing)

The 10 year data of RadNet stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with RadNet P/E ratio, and PS ratio. The RadNet stock price history chart shows that the stock price was at a low of $1.5 on Jan 13, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 14.2 14.5 14.2 14.35 158,752 - 0.74
2018-06-19 14 14.3 13.9 14.2 242,596 - 0.73
2018-06-18 13.75 14.08 13.75 14.05 154,799 - 0.73
2018-06-15 13.75 13.9 13.65 13.8 310,316 - 0.71
2018-06-14 13.7 14 13.65 13.8 188,230 - 0.71
2018-06-13 13.3 13.8 13.18 13.7 960,894 - 0.71
2018-06-12 13.05 13.3 12.9 13.3 377,758 - 0.69
2018-06-11 12.95 13.13 12.6 13.05 179,399 - 0.68
2018-06-08 12.85 12.95 12.75 12.95 137,269 - 0.67
2018-06-07 12.9 12.9 12.65 12.85 214,090 - 0.66
2018-06-06 12.8 12.85 12.7 12.85 132,005 - 0.66
2018-06-05 12.8 12.9 12.65 12.8 190,438 - 0.66
2018-06-04 12.8 12.8 12.6 12.8 190,428 - 0.66
2018-06-01 12.75 12.8 12.6 12.75 122,760 - 0.66
2018-05-31 12.85 12.88 12.6 12.7 292,857 - 0.66
2018-05-30 12.9 13.1 12.85 12.85 177,958 - 0.66
2018-05-29 12.85 12.9 12.01 12.85 210,767 - 0.66
2018-05-25 12.75 12.95 12.7 12.95 186,380 - 0.67
2018-05-24 12.8 12.85 12.7 12.75 186,403 - 0.66
2018-05-23 12.95 13 12.7 12.8 218,662 - 0.66
2018-05-22 13.1 13.1 12.9 12.95 206,927 - 0.67
2018-05-21 12.95 13.15 12.95 13.15 181,313 - 0.68
2018-05-18 13.05 13.15 12.9 13 340,825 - 0.67
2018-05-17 13.05 13.33 12.95 13 266,569 - 0.67
2018-05-16 13.05 13.1 12.85 13 457,080 - 0.67
2018-05-15 13 13.15 12.93 13 380,382 - 0.67
2018-05-14 13.1 13.25 12.9 13 498,588 - 0.67
2018-05-11 12.95 13.25 12.93 13.1 387,510 - 0.68
2018-05-10 13 13.38 12.93 13 459,393 - 0.67
2018-05-09 12.35 13.1 10.75 13.05 1,018,861 - 0.67
2018-05-08 13.6 13.85 13.15 13.35 479,913 - 0.68
2018-05-07 13.65 13.9 13.63 13.8 255,376 - 0.71
2018-05-04 13.65 13.8 13.4 13.65 167,128 - 0.7
2018-05-03 13.6 13.8 13.4 13.65 139,284 - 0.7
2018-05-02 13.3 13.95 13.3 13.7 344,621 - 0.7
2018-05-01 13.25 13.5 13.15 13.3 543,759 - 0.68
2018-04-30 13.1 13.55 13.1 13.25 340,875 - 0.68
2018-04-27 13.05 13.3 12.85 13.15 456,097 - 0.67
2018-04-26 13.45 13.45 13 13.05 677,241 - 0.67
2018-04-25 13.55 13.8 13.33 13.45 371,373 - 0.69
2018-04-24 13.6 13.85 13.43 13.55 300,653 - 0.69
2018-04-23 13.1 13.7 13 13.5 468,789 - 0.69
2018-04-20 13.8 13.95 13.6 13.6 311,199 - 0.7
2018-04-19 14 14.3 13.8 13.9 312,099 - 0.71
2018-04-18 14.7 14.75 13.9 14 374,821 - 0.72
2018-04-17 14.5 14.83 14.45 14.7 289,787 - 0.75
2018-04-16 14.05 14.45 14 14.35 419,411 - 0.74
2018-04-13 14.45 14.45 14 14.1 126,202 - 0.72
2018-04-12 14.2 14.65 14.2 14.45 221,056 - 0.74
2018-04-11 14.3 14.35 14.1 14.25 111,435 - 0.73
2018-04-10 14.4 14.4 14 14.3 209,026 - 0.73
2018-04-09 14.55 14.85 14.25 14.3 311,646 - 0.73
2018-04-06 14.5 14.55 14.25 14.4 333,855 - 0.74
2018-04-05 14 14.55 13.85 14.55 302,236 - 0.75
2018-04-04 13.35 13.95 13.3 13.85 354,980 - 0.71
2018-04-03 13.4 14.05 13.31 13.45 370,541 - 0.69
2018-04-02 14.3 14.35 13.4 13.4 443,790 - 0.69
2018-03-30 0 0 0 14.4 0 - -
2018-03-29 13.95 14.45 13.75 14.4 527,634 - 0.74
2018-03-28 13.5 13.95 13.5 13.85 410,377 - 0.71
2018-03-27 13.75 13.8 13.45 13.5 205,746 - 0.69
2018-03-26 13.8 13.95 13.35 13.65 328,416 - 0.7
2018-03-23 13.85 13.95 13.5 13.6 381,487 - 0.7
2018-03-22 13.45 14.15 13.35 13.85 509,360 - 0.71
2018-03-21 13.25 13.55 13.01 13.45 358,439 - 0.69
2018-03-20 12.75 13.35 12.68 13.2 605,527 - 0.68
2018-03-19 12.35 12.86 12.34 12.75 636,347 - 0.65
2018-03-16 12.85 13.19 12.4 12.45 766,360 - 0.64
2018-03-15 12.65 13 12.55 12.75 1,171,608 - 0.65
2018-03-14 13.05 13.4 12.9 12.95 698,480 - 0.66
2018-03-13 12.5 13.06 11.95 12.65 730,410 - 0.65
2018-03-12 11.9 12.8 11.9 12.4 761,690 - 0.64
2018-03-09 11.15 11.9 11.05 11.8 475,474 - 0.6
2018-03-08 10.5 11.25 10.45 11 610,403 47.83 0.57
2018-03-07 10.1 10.45 10.05 10.35 202,366 45 0.53
2018-03-06 10.25 10.3 10 10.15 104,006 44.13 0.52
2018-03-05 10.1 10.3 10.08 10.25 112,918 44.57 0.53
2018-03-02 10 10.25 9.9 10.1 124,410 43.91 0.52
2018-03-01 10 10.2 9.9 10.05 208,405 43.7 0.52
2018-02-28 10.2 10.25 10 10 127,830 43.48 0.52
2018-02-27 10.15 10.35 10 10.15 127,369 44.13 0.52
2018-02-26 10.25 10.3 10.1 10.15 88,020 44.13 0.52
2018-02-23 10.15 10.25 10.05 10.2 70,854 44.35 0.53
2018-02-22 10.1 10.25 10 10.1 74,569 43.91 0.52
2018-02-21 10 10.35 10 10.15 112,795 44.13 0.52
2018-02-20 10 10.2 9.9 10 94,007 43.48 0.52
2018-02-19 0 0 0 10.05 0 - -
2018-02-16 9.95 10.1 9.9 10.05 93,252 43.7 0.52
2018-02-15 10.05 10.05 9.8 10 69,212 43.48 0.52
Get more Data

RadNet Stock History Chart

View RDNT PE ratio, PS ratio stocks charts and compare with peers.
RDNT Chart
Note: Compare RadNet stock price history with the index and industry peers.

RadNet Stock Price History: Past 5 years

Max Stock Price14.7Apr 17,2018
Min Stock Price1.5Jan 13,2014
Avg Stock Price6.77

RadNet Historical PE ratio: Past 5 years

Max PE Ratio924Apr 21,2015
Min PE Ratio1.03Jan 13,2014
Avg PE Ratio65.9

RadNet Historical PS ratio: Past 5 years

Max PS Ratio0.75Apr 05,2018
Min PS Ratio0.09Dec 12,2013
Avg PS Ratio0.37

RDNT Industry Peers

Company Price Change (%)
Almost Family (AFAM)560 (0%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Addus Homecare (ADUS)57.950.9 (1.58%)
Hanger Inc (HNGR)17.540.03 (0.17%)
Quest Diagnostics (DGX)110.720.05 (0.05%)
Combimatrix (CBMX)6.250 (0%)
Enzo Biochem (ENZ)5.490.01 (0.18%)

RadNet share price history helps an investor analyze a company's history and do RadNet stock analysis . RadNet stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $14.35 and 158,752 shares of RDNT were traded on Jun 20, 2018. The average P/S ratio was 0.37 as can be seen from RadNet stock history.