Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

58.00 +0.55 (+0.96%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.800 7.900 7.650 7.750 130,900 -0.05(-0.64%)
Jun 29, 2017 7.800 7.850 7.575 7.800 228,369 +0.05(+0.65%)
Jun 28, 2017 7.550 7.800 7.400 7.750 252,338 +0.25(+3.33%)
Jun 27, 2017 7.700 7.700 7.500 7.500 219,106 -0.15(-1.96%)
Jun 26, 2017 7.750 7.750 7.550 7.650 433,827 -0.05(-0.65%)
Jun 23, 2017 7.750 7.700 454,234 +0.20(+2.67%)
Jun 22, 2017 7.300 7.600 7.030 7.500 239,288 +0.10(+1.35%)
Jun 21, 2017 7.550 7.550 7.350 7.400 336,584 -0.15(-1.99%)
Jun 20, 2017 7.600 7.700 7.525 7.550 165,965 -0.05(-0.66%)
Jun 19, 2017 7.650 7.700 7.500 7.600 79,972 +0.00(+0.00%)
Jun 16, 2017 7.550 7.650 7.200 7.600 282,588 -0.05(-0.65%)
Jun 15, 2017 7.700 7.750 7.650 7.650 72,838 -0.05(-0.65%)
Jun 14, 2017 7.800 7.800 7.600 7.700 246,417 -0.10(-1.28%)
Jun 13, 2017 7.750 7.800 7.700 7.800 131,166 +0.10(+1.30%)
Jun 12, 2017 7.750 7.900 7.639 7.700 256,999 +0.00(+0.00%)
Jun 09, 2017 7.600 7.750 7.513 7.700 238,642 +0.10(+1.32%)
Jun 08, 2017 7.550 7.650 7.394 7.600 78,124 +0.05(+0.66%)
Jun 07, 2017 7.450 7.750 7.425 7.550 298,060 +0.10(+1.34%)
Jun 06, 2017 7.350 7.500 7.350 7.450 213,094 +0.05(+0.68%)
Jun 05, 2017 7.350 7.500 7.010 7.400 214,628 +0.05(+0.68%)
Jun 02, 2017 7.300 7.425 7.270 7.350 221,713 +0.05(+0.68%)
Jun 01, 2017 7.250 7.400 7.200 7.300 203,574 +0.10(+1.39%)
May 31, 2017 7.300 7.300 7.150 7.200 102,112 -0.05(-0.69%)
May 30, 2017 7.300 7.350 7.200 7.250 179,894 +0.00(+0.00%)
May 26, 2017 7.150 7.350 7.150 7.250 174,180 +0.00(+0.00%)
May 25, 2017 7.400 7.400 7.175 7.250 188,786 -0.10(-1.36%)
May 24, 2017 7.350 7.500 7.250 7.350 224,642 -0.05(-0.68%)
May 23, 2017 7.600 7.600 7.300 7.400 217,975 -0.20(-2.63%)
May 22, 2017 7.650 7.750 7.400 7.600 145,224 -0.05(-0.65%)
May 19, 2017 7.450 7.750 7.450 7.650 399,147 +0.20(+2.68%)
May 18, 2017 7.050 7.550 7.050 7.450 463,023 +0.25(+3.47%)
May 17, 2017 7.000 7.350 6.975 7.200 332,197 +0.10(+1.41%)
May 16, 2017 6.900 7.181 6.760 7.100 277,320 +0.25(+3.65%)
May 15, 2017 6.550 6.910 6.550 6.850 255,817 +0.35(+5.38%)
May 12, 2017 6.400 6.650 6.350 6.500 228,476 +0.10(+1.56%)
May 11, 2017 6.200 6.500 6.100 6.400 311,726 +0.20(+3.23%)
May 10, 2017 6.000 6.350 6.000 6.200 233,460 -0.10(-1.59%)
May 09, 2017 6.100 6.350 6.025 6.300 141,717 +0.20(+3.28%)
May 08, 2017 6.000 6.200 6.000 6.100 141,394 +0.05(+0.83%)
May 05, 2017 6.000 6.100 6.000 6.050 47,043 +0.05(+0.83%)
May 04, 2017 6.050 6.100 6.000 6.000 60,441 -0.05(-0.83%)
May 03, 2017 6.100 6.200 6.000 6.050 76,587 -0.05(-0.82%)
May 02, 2017 6.100 6.250 6.050 6.100 81,966 +0.00(+0.00%)
May 01, 2017 6.000 6.150 6.000 6.100 74,041 +0.05(+0.83%)
Apr 28, 2017 6.350 6.350 6.000 6.050 135,773 -0.30(-4.72%)
Apr 27, 2017 6.400 6.444 6.350 6.350 59,537 +0.00(+0.00%)
Apr 26, 2017 6.250 6.450 6.200 6.350 155,512 +0.10(+1.60%)
Apr 25, 2017 6.200 6.250 6.105 6.250 139,463 +0.05(+0.81%)
Apr 24, 2017 6.150 6.200 6.100 6.200 129,207 +0.15(+2.48%)
Apr 21, 2017 6.050 6.125 5.950 6.050 123,491 -0.10(-1.63%)
Apr 20, 2017 6.050 6.200 6.025 6.150 159,215 +0.15(+2.50%)
Apr 19, 2017 6.000 6.100 5.950 6.000 191,655 +0.05(+0.84%)
Apr 18, 2017 5.850 6.000 5.800 5.950 125,397 +0.00(+0.00%)
Apr 17, 2017 5.950 5.975 5.900 5.950 139,615 +0.05(+0.85%)
Apr 13, 2017 5.800 5.950 5.800 5.900 109,949 +0.10(+1.72%)
Apr 12, 2017 5.700 5.975 5.700 5.800 166,708 +0.10(+1.75%)
Apr 11, 2017 5.750 5.800 5.744 5.700 130,516 -0.05(-0.87%)
Apr 10, 2017 5.850 5.950 5.700 5.750 168,336 +0.00(+0.00%)
Apr 07, 2017 5.750 5.850 5.650 5.750 183,061 +0.00(+0.00%)
Apr 06, 2017 5.550 5.875 5.500 5.750 163,172 +0.20(+3.60%)
Apr 05, 2017 5.550 5.700 5.500 5.550 207,547 +0.05(+0.91%)
Apr 04, 2017 5.600 5.650 5.400 5.500 248,455 -0.10(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.