RadNet Stock Price History, RDNT Historical Prices

Add to My Stocks
$10.05 $0.05 (0.5%) RDNT stock closing price Feb 16, 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
2018-02-16 9.95 10.1 9.9 10.05 93,252 43.7 0.52
2018-02-15 10.05 10.05 9.8 10 68,984 43.48 0.52
2018-02-14 10 10.2 9.95 10 156,637 43.48 0.52
2018-02-13 9.95 10.15 9.9 10.15 118,093 44.13 0.52
2018-02-12 9.8 10.05 9.75 9.95 173,150 43.26 0.51
2018-02-09 9.9 10 9.65 9.8 204,127 42.61 0.5
2018-02-08 10 10.05 9.8 9.8 145,326 42.61 0.5
2018-02-07 9.9 10.1 9.9 9.95 101,031 43.26 0.51
2018-02-06 9.7 10 9.7 9.95 217,688 43.26 0.51
2018-02-05 10.05 10.1 9.9 9.9 251,924 43.04 0.51
2018-02-02 10 10.22 9.98 10.05 162,590 43.7 0.52
2018-02-01 10.15 10.15 9.98 10.05 136,693 43.7 0.52
2018-01-31 10.25 10.35 10.1 10.15 106,278 44.13 0.52
2018-01-30 10.05 10.3 10.05 10.2 111,620 44.35 0.53
2018-01-29 10.2 10.35 10 10.15 121,774 44.13 0.52
2018-01-26 10.35 10.4 10.2 10.3 67,206 44.78 0.53
2018-01-25 10.3 10.45 10.2 10.35 121,337 45 0.53
2018-01-24 10.25 10.4 10.15 10.2 270,475 44.35 0.53
2018-01-23 10.2 10.25 10.05 10.2 98,577 44.35 0.53
2018-01-22 10.15 10.3 10.05 10.2 107,448 44.35 0.53
2018-01-19 10.1 10.4 10 10.15 131,851 44.13 0.52
2018-01-18 10.1 10.3 9.95 10.1 176,270 43.91 0.52
2018-01-17 10.15 10.2 9.95 10.05 193,964 43.7 0.52
2018-01-16 10.35 10.45 10 10.05 138,279 43.7 0.52
2018-01-10 10.1 10.15 9.98 10.15 146,977 44.13 0.52
2018-01-09 10.15 10.35 10.1 10.15 90,629 44.13 0.52
2018-01-08 10.6 10.6 10 10.15 191,778 44.13 0.52
2018-01-05 10.45 10.6 10.3 10.6 124,112 46.09 0.55
2018-01-04 10.3 10.6 10.25 10.45 157,048 45.44 0.54
2018-01-03 10 10.25 10 10.2 133,143 44.35 0.53
2018-01-02 10.1 10.3 10.03 10.05 197,691 43.7 0.52
2017-12-29 10.05 10.2 10.05 10.1 178,905 43.91 0.52
2017-12-28 10.05 10.15 10 10.05 106,089 43.7 0.52
2017-12-27 10 10.2 9.95 9.95 277,258 43.26 0.51
2017-12-26 10 10.1 9.95 9.95 256,260 43.26 0.51
2017-12-22 10.05 10.15 9.95 10 119,585 43.48 0.52
2017-12-21 10 10.15 9.95 10 138,417 43.48 0.52
2017-12-20 9.9 10.2 9.8 10 272,281 43.48 0.52
2017-12-19 10.15 10.3 9.95 10 438,674 43.48 0.52
2017-12-18 9.8 10.25 9.7 10.1 242,554 43.91 0.52
2017-12-15 9.65 9.8 9.57 9.7 481,769 42.17 0.5
2017-12-14 9.95 10.15 9.65 9.7 215,122 42.17 0.5
2017-12-13 9.85 10 9.8 9.9 170,828 43.04 0.51
2017-12-12 9.75 9.95 9.75 9.85 139,510 42.83 0.51
2017-12-11 9.65 9.75 9.55 9.7 207,388 42.17 0.5
2017-12-08 9.75 9.8 9.5 9.65 172,539 41.96 0.5
2017-12-07 9.75 9.9 9.6 9.75 179,217 42.39 0.5
2017-12-06 9.8 9.85 9.65 9.7 298,445 42.17 0.5
2017-12-05 9.85 10 9.73 9.8 182,665 42.61 0.5
2017-12-04 10.15 10.49 9.9 9.9 184,121 43.04 0.51
2017-12-01 10.5 10.5 9.85 10.1 283,782 43.91 0.52
2017-11-30 10.1 10.53 10.1 10.5 541,273 45.65 0.54
2017-11-29 9.75 10.1 9.7 10.05 152,444 43.7 0.52
2017-11-28 9.85 10.1 9.7 9.8 218,067 42.61 0.5
2017-11-27 10 10.1 9.75 9.83 199,782 42.72 0.51
2017-11-24 10.15 10.2 10 10.05 46,908 43.7 0.52
2017-11-23 0 0 0 10.05 0 - -
2017-11-22 10.15 10.45 10.05 10.05 136,332 43.7 0.52
2017-11-21 9.85 10.25 9.83 10.15 188,415 44.13 0.52
2017-11-20 9.8 9.85 9.7 9.85 906,931 42.83 0.51
2017-11-17 9.85 9.9 9.7 9.8 214,162 42.61 0.5
2017-11-16 9.75 10.2 9.75 9.95 204,521 43.26 0.51
2017-11-15 9.65 9.85 9.6 9.75 131,223 42.39 0.5
2017-11-14 9.6 9.9 9.55 9.8 282,004 42.61 0.5
2017-11-13 9.85 9.95 9.55 9.7 285,204 42.17 0.5
2017-11-10 10 10.1 9.9 10 220,951 43.48 0.52
2017-11-09 10.05 10.55 9.55 10.05 373,765 50.25 0.52
2017-11-08 10.3 10.55 10.15 10.35 251,662 51.75 0.53
2017-11-07 10.6 10.7 10.3 10.35 279,538 51.75 0.53
2017-11-06 10.75 10.75 10.4 10.6 177,011 53 0.55
2017-11-03 10.7 10.8 10.45 10.6 142,312 53 0.55
2017-11-02 10.65 10.9 10.55 10.7 147,614 53.5 0.55
2017-11-01 11 11 10.45 10.55 104,396 52.75 0.54
2017-10-31 10.65 11 10.5 10.95 209,182 54.75 0.56
2017-10-30 11 11 10.4 10.6 175,644 53 0.55
2017-10-27 10.65 11.2 10.6 10.9 166,036 54.5 0.56
2017-10-26 11.05 11.1 10.45 10.55 356,210 52.75 0.54
2017-10-25 11.3 11.3 10.9 11.05 107,020 55.25 0.57
2017-10-24 11.1 11.5 11.1 11.25 208,487 56.25 0.58
2017-10-23 11.1 11.35 11 11.15 171,843 55.75 0.57
2017-10-20 11 11.2 10.95 11.15 185,567 55.75 0.57
2017-10-19 11.1 11.15 10.7 10.95 195,438 54.75 0.56
2017-10-18 11.35 11.41 10.95 11.15 110,985 55.75 0.57
2017-10-17 11.4 11.5 11.15 11.3 182,883 56.5 0.58
2017-10-16 11.3 11.4 11.15 11.3 159,693 56.5 0.58
2017-10-13 11.15 11.35 11 11.25 112,605 56.25 0.58
2017-10-12 11.1 11.4 11.1 11.15 167,982 55.75 0.57
2017-10-11 11.25 11.45 11.15 11.15 149,014 55.75 0.57
2017-10-10 11.3 11.45 11.1 11.3 147,022 56.5 0.58
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 Price11.85Sep 27,2017
Min Stock Price1.5Jan 13,2014
Avg Stock Price6.09

RadNet Historical PE ratio: Past 5 years

Max PE Ratio924Apr 21,2015
Min PE Ratio1.03Jan 13,2014
Avg PE Ratio60.81

RadNet Historical PS ratio: Past 5 years

Max PS Ratio0.61Sep 27,2017
Min PS Ratio0.09Dec 23,2013
Avg PS Ratio0.34

RDNT Industry Peers

Company Price Change (%)
American Renal Associates Holdings (ARA)19.580.57 (3%)
Hanger Inc (HNGR)14.840.19 (1.3%)
Addus Homecare (ADUS)35.71.05 (2.86%)
Bioscrip (BIOS)2.930 (0%)
Quest Diagnostics (DGX)104.531.44 (1.4%)
Combimatrix (CBMX)6.250 (0%)
Enzo Biochem (ENZ)6.890.09 (1.29%)

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 $10.05 and 93,252 shares of RDNT were traded on Feb 16, 2018. The average P/S ratio was 0.34 as can be seen from RadNet stock history.