RadNet Stock Price History, RDNT Historical Prices

Add to My Stocks
$8.35 $0.1 (1.21%) RDNT stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download RadNet stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with RadNet price to earnings ratio data. The stock price was at a 5 year high of 10.15 on 01 Jan, 2008 as seen from RadNet stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-188.108.438.058.3512508841.750.43
2017-08-178.308.458.258.2510726941.250.42
2017-08-168.508.708.358.3514532441.750.43
2017-08-158.508.608.358.5024448842.500.44
2017-08-148.108.508.038.4030965642.000.43
2017-08-117.958.007.807.9510817339.750.41
2017-08-108.008.037.787.9023749646.470.41
2017-08-098.108.107.707.9527394546.770.41
2017-08-088.008.707.908.0057143047.060.42
2017-08-077.608.107.608.0552958347.350.42
2017-08-047.607.757.607.656824945.000.40
2017-08-037.507.707.467.6010972344.710.39
2017-08-027.757.757.507.609144944.710.39
2017-08-017.707.757.607.756053445.590.40
2017-07-317.807.857.657.7016758145.290.40
2017-07-287.707.857.707.7514235345.590.40
2017-07-277.857.857.657.7521884045.590.40
2017-07-267.807.907.657.8017438545.880.40
2017-07-257.757.887.687.8019586945.880.40
2017-07-247.607.807.577.7016328945.290.40
2017-07-217.657.657.557.659442945.000.40
2017-07-207.607.807.577.6012762544.710.39
2017-07-197.607.657.557.606442044.710.39
2017-07-187.557.657.507.6011384044.710.39
2017-07-177.607.707.607.654747045.000.40
2017-07-147.557.757.557.659501445.000.40
2017-07-137.507.707.457.609152644.710.39
2017-07-127.707.807.507.5524266844.410.39
2017-07-117.757.807.657.709534745.290.40
2017-07-107.707.837.607.708842645.290.40
2017-07-077.557.757.507.7014792345.290.40
2017-07-067.707.757.507.5514842344.410.39
2017-07-057.807.807.707.7019593745.290.40
2017-07-037.757.857.657.853944146.180.41
2017-06-307.807.907.657.7513090045.590.40
2017-06-297.807.857.587.8022836945.880.40
2017-06-287.557.807.407.7525233845.590.40
2017-06-277.707.707.507.5021910644.120.39
2017-06-267.757.757.557.6543382745.000.40
2017-06-237.457.757.407.7045423445.290.40
2017-06-227.307.607.037.5023928844.120.39
2017-06-217.557.557.357.4033658443.530.38
2017-06-207.607.707.537.5516596544.410.39
2017-06-197.657.707.507.607997244.710.39
2017-06-167.557.657.207.6028258844.710.39
2017-06-157.707.757.657.657283845.000.40
2017-06-147.807.807.607.7024641745.290.40
2017-06-137.757.807.707.8013116645.880.40
2017-06-127.757.907.647.7025699945.290.40
2017-06-097.607.757.517.7023864245.290.40
2017-06-087.557.657.397.607812444.710.39
2017-06-077.457.757.437.5529806044.410.39
2017-06-067.357.507.357.4521309443.820.39
2017-06-057.357.507.017.4021462843.530.38
2017-06-027.307.437.277.3522171343.240.38
2017-06-017.257.407.207.3020357442.940.38
2017-05-317.307.307.157.2010211242.350.37
2017-05-307.307.357.207.2517989442.650.38
2017-05-290.000.000.007.250N/AN/A
2017-05-267.157.357.157.2517418042.650.38
2017-05-257.407.407.187.2518878642.650.38
2017-05-247.357.507.257.3522464243.240.38
2017-05-237.607.607.307.4021797543.530.38
2017-05-227.657.757.407.6014522444.710.39
2017-05-197.457.757.457.6539914745.000.40
2017-05-187.057.557.057.4546302343.820.39
2017-05-177.007.356.987.2033219742.350.37
2017-05-166.907.186.767.1027732041.770.37
2017-05-156.556.916.556.8525581740.290.36
2017-05-126.406.656.356.5022847638.240.34
2017-05-116.206.506.106.4031172637.650.33
2017-05-106.006.356.006.2023346038.750.32
2017-05-096.106.356.036.3014171739.380.33
2017-05-086.006.206.006.1014139438.130.32
2017-05-056.006.106.006.054704337.810.31
2017-05-046.056.106.006.006044137.500.31
2017-05-036.106.206.006.057658737.810.31
2017-05-026.106.256.056.108196638.130.32
2017-05-016.006.156.006.107404138.130.32
2017-04-286.356.356.006.0513577337.810.31
2017-04-276.406.446.356.355953739.690.33
2017-04-266.256.456.206.3515551239.690.33
2017-04-256.206.256.116.2513946339.060.32
2017-04-246.156.206.106.2012920738.750.32
2017-04-216.056.135.956.0512349137.810.31
2017-04-206.056.206.036.1515921538.440.32
2017-04-196.006.105.956.0019165537.500.31
2017-04-185.856.005.805.9512539737.190.31
2017-04-175.955.985.905.9513961537.190.31
Get more Data

RadNet Stock 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 Historical Prices: Past 5 years

Max Stock Price 9.85 Nov 06,2014
Min Stock Price 1.5 Jan 13,2014
Avg Stock Price 5.32

RadNet Historical PE ratio: Past 5 years

Max PE Ratio 924 Apr 21,2015
Min PE Ratio 1.03 Jan 13,2014
Avg PE Ratio 56.43

RadNet Historical PS ratio: Past 5 years

Max PS Ratio 0.57 Nov 06,2014
Min PS Ratio 0.09 Dec 12,2013
Avg PS Ratio 0.3

RDNT Industry Peers

Company Price Change (%)
Bioscrip (BIOS)3.090.09 (3%)
Addus Homecare (ADUS)34.90.25 (0.71%)
Alliance Healthcare (AIQ)130.1 (0.76%)
Digirad (DRAD)3.750 (0%)
Quest Diagnostics (DGX)104.870.5 (0.47%)
Combimatrix (CBMX)7.40.05 (0.68%)
Enzo Biochem (ENZ)10.780.22 (2%)

We provide RadNet historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick RadNet stock analysis. RadNet stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   RDNT saw an opening price of 8.1, and a closing price of 8.35 on 18 Aug, 2017. The company's P/S ratio was at a high of 0.59 on 17 Jun, 2008 according to our RadNet stock market history data. .