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

Radnet Inc (NQ: RDNT )

57.97 +0.52 (+0.90%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Sep 30, 2014 6.690 6.710 6.510 6.620 484,091 -0.16(-2.36%)
Sep 29, 2014 6.850 7.000 6.720 6.780 286,248 -0.19(-2.73%)
Sep 26, 2014 6.850 7.065 6.814 6.970 163,320 +0.13(+1.90%)
Sep 25, 2014 7.110 7.110 6.800 6.840 248,741 -0.30(-4.20%)
Sep 24, 2014 6.970 7.190 6.800 7.140 187,447 +0.25(+3.63%)
Sep 23, 2014 6.960 7.070 6.825 6.890 210,686 -0.11(-1.57%)
Sep 22, 2014 7.150 7.175 6.810 7.000 303,937 -0.22(-3.05%)
Sep 19, 2014 7.430 7.460 6.840 7.220 676,175 -0.12(-1.63%)
Sep 18, 2014 7.520 7.670 7.300 7.340 455,291 -0.16(-2.13%)
Sep 17, 2014 7.200 7.670 7.030 7.500 488,582 +0.27(+3.73%)
Sep 16, 2014 7.350 7.420 7.200 7.230 436,251 -0.17(-2.30%)
Sep 15, 2014 7.680 7.770 7.180 7.400 635,347 -0.24(-3.14%)
Sep 12, 2014 8.000 8.120 7.524 7.640 915,295 -0.23(-2.92%)
Sep 11, 2014 7.080 8.010 7.000 7.870 2,322,694 +0.79(+11.16%)
Sep 10, 2014 6.790 7.230 6.591 7.080 612,908 +0.27(+3.96%)
Sep 09, 2014 6.890 7.010 6.780 6.810 352,465 -0.11(-1.59%)
Sep 08, 2014 6.770 6.940 6.770 6.920 383,922 +0.17(+2.52%)
Sep 05, 2014 6.620 6.840 6.584 6.750 391,997 +0.10(+1.50%)
Sep 04, 2014 6.850 6.887 6.605 6.650 148,367 -0.18(-2.64%)
Sep 03, 2014 6.840 6.950 6.760 6.830 340,236 +0.05(+0.74%)
Sep 02, 2014 6.820 6.820 6.520 6.780 417,871 +0.10(+1.50%)
Aug 29, 2014 6.610 6.680 6.680 6.680 355,700 +0.06(+0.91%)
Aug 28, 2014 6.610 6.710 6.525 6.620 189,052 -0.04(-0.60%)
Aug 27, 2014 6.770 6.790 6.620 6.660 152,635 -0.11(-1.62%)
Aug 26, 2014 6.780 6.810 6.735 6.770 213,830 -0.01(-0.15%)
Aug 25, 2014 6.960 7.000 6.650 6.780 305,204 -0.14(-2.02%)
Aug 22, 2014 6.860 7.010 6.760 6.920 260,303 +0.06(+0.87%)
Aug 21, 2014 6.870 6.950 6.710 6.860 208,152 +0.01(+0.15%)
Aug 20, 2014 6.820 6.900 6.710 6.850 212,567 +0.03(+0.44%)
Aug 19, 2014 6.980 7.040 6.800 6.820 349,627 -0.16(-2.29%)
Aug 18, 2014 6.840 7.000 6.680 6.980 563,525 +0.21(+3.10%)
Aug 15, 2014 6.830 6.880 6.590 6.770 304,109 -0.03(-0.44%)
Aug 14, 2014 6.740 7.030 6.740 6.800 373,011 +0.02(+0.29%)
Aug 13, 2014 6.700 6.840 6.590 6.780 435,407 +0.07(+1.04%)
Aug 12, 2014 6.910 6.955 6.600 6.710 619,345 -0.24(-3.45%)
Aug 11, 2014 6.990 7.100 6.760 6.950 614,986 +0.03(+0.43%)
Aug 08, 2014 6.750 7.240 6.580 6.920 1,828,235 +1.19(+20.77%)
Aug 07, 2014 5.800 5.850 5.600 5.730 567,777 -0.03(-0.52%)
Aug 06, 2014 5.510 5.792 5.410 5.760 427,400 +0.19(+3.41%)
Aug 05, 2014 5.480 5.710 5.380 5.570 451,384 +0.04(+0.72%)
Aug 04, 2014 5.200 5.550 4.710 5.530 1,143,723 +0.36(+6.96%)
Aug 01, 2014 5.120 5.239 4.890 5.170 622,856 +0.06(+1.17%)
Jul 31, 2014 5.450 5.490 5.100 5.110 557,486 -0.41(-7.43%)
Jul 30, 2014 5.460 5.657 5.385 5.520 323,169 +0.08(+1.47%)
Jul 29, 2014 5.310 5.460 5.290 5.440 187,153 +0.15(+2.84%)
Jul 28, 2014 5.300 5.400 5.180 5.290 392,097 -0.06(-1.12%)
Jul 25, 2014 5.650 5.690 5.340 5.350 447,460 -0.35(-6.14%)
Jul 24, 2014 5.640 5.840 5.616 5.700 292,201 +0.07(+1.24%)
Jul 23, 2014 5.790 5.840 5.610 5.630 325,759 -0.16(-2.76%)
Jul 22, 2014 5.870 6.000 5.750 5.790 312,557 -0.06(-1.03%)
Jul 21, 2014 6.070 6.150 5.790 5.850 514,054 -0.38(-6.10%)
Jul 18, 2014 5.740 6.290 5.730 6.230 520,435 +0.48(+8.35%)
Jul 17, 2014 5.830 5.870 5.640 5.750 369,376 -0.11(-1.88%)
Jul 16, 2014 5.750 5.900 5.670 5.860 251,311 +0.11(+1.91%)
Jul 15, 2014 5.970 6.000 5.730 5.750 248,238 -0.20(-3.36%)
Jul 14, 2014 6.030 6.105 5.920 5.950 241,399 -0.05(-0.83%)
Jul 11, 2014 6.050 6.130 5.920 6.000 223,032 -0.08(-1.30%)
Jul 10, 2014 5.860 6.110 5.800 6.079 493,368 -0.01(-0.18%)
Jul 09, 2014 5.940 6.150 5.850 6.090 315,538 +0.14(+2.35%)
Jul 08, 2014 6.010 6.070 5.700 5.950 782,528 -0.10(-1.65%)
Jul 07, 2014 6.300 6.310 5.880 6.050 953,991 -0.34(-5.32%)
Jul 03, 2014 6.590 6.390 6.390 6.390 233,900 -0.23(-3.47%)
Jul 02, 2014 6.480 6.810 6.440 6.620 483,423 +0.14(+2.16%)
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.