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

Radnet Inc (NQ: RDNT )

57.65 -0.42 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2008 8.800 9.080 8.800 9.010 138,809 +0.21(+2.39%)
Jan 30, 2008 9.330 9.340 8.800 8.800 153,505 -0.54(-5.78%)
Jan 29, 2008 9.400 9.460 9.150 9.340 123,662 -0.14(-1.48%)
Jan 28, 2008 9.410 9.490 9.030 9.480 100,293 +0.00(+0.00%)
Jan 25, 2008 9.430 9.510 9.330 9.480 85,190 +0.08(+0.85%)
Jan 24, 2008 9.110 9.480 9.000 9.400 186,918 +0.43(+4.79%)
Jan 23, 2008 8.870 9.000 8.530 8.970 133,457 +0.08(+0.90%)
Jan 22, 2008 8.860 9.080 8.500 8.890 196,596 -0.22(-2.41%)
Jan 21, 2008 9.280 9.360 8.990 9.110 80,745 +0.00(+0.00%)
Jan 18, 2008 9.280 9.360 8.990 9.110 80,745 -0.18(-1.94%)
Jan 17, 2008 9.640 9.640 8.930 9.290 144,203 -0.36(-3.73%)
Jan 16, 2008 9.450 9.690 9.050 9.650 167,501 +0.14(+1.47%)
Jan 15, 2008 9.490 9.620 9.320 9.510 95,575 -0.13(-1.35%)
Jan 14, 2008 9.710 9.750 9.350 9.640 136,661 +0.01(+0.10%)
Jan 11, 2008 9.640 9.750 9.500 9.630 67,725 -0.04(-0.41%)
Jan 10, 2008 9.410 9.790 9.160 9.670 110,718 +0.29(+3.09%)
Jan 09, 2008 9.250 9.450 9.080 9.380 244,798 +0.09(+0.97%)
Jan 08, 2008 9.050 9.310 8.920 9.290 103,812 +0.24(+2.65%)
Jan 07, 2008 9.060 9.230 8.870 9.050 250,924 -0.04(-0.44%)
Jan 04, 2008 9.190 9.240 9.000 9.090 135,324 -0.19(-2.05%)
Jan 03, 2008 9.470 9.470 9.000 9.280 222,188 +0.05(+0.54%)
Jan 02, 2008 10.12 10.12 9.170 9.230 225,881 -0.92(-9.06%)
Jan 01, 2008 9.890 10.15 9.630 10.15 144,618 +0.00(+0.00%)
Dec 31, 2007 9.890 10.15 9.630 10.15 144,618 +0.22(+2.22%)
Dec 28, 2007 10.16 10.16 9.740 9.930 140,236 -0.16(-1.59%)
Dec 27, 2007 9.940 10.16 9.940 10.09 78,351 +0.01(+0.10%)
Dec 26, 2007 9.930 10.17 9.880 10.08 145,235 +0.16(+1.61%)
Dec 24, 2007 9.960 9.960 9.830 9.920 62,641 +0.02(+0.20%)
Dec 21, 2007 9.760 9.970 9.630 9.900 95,563 +0.18(+1.85%)
Dec 20, 2007 9.740 9.820 9.344 9.720 98,698 +0.11(+1.14%)
Dec 19, 2007 9.640 9.770 9.560 9.610 160,076 -0.03(-0.31%)
Dec 18, 2007 9.880 9.880 9.430 9.640 91,999 +0.08(+0.84%)
Dec 17, 2007 9.750 10.05 9.500 9.560 106,253 -0.25(-2.55%)
Dec 14, 2007 9.880 10.06 9.810 9.810 98,791 -0.17(-1.70%)
Dec 13, 2007 9.900 10.15 9.770 9.980 132,528 +0.06(+0.60%)
Dec 12, 2007 10.17 10.17 9.910 9.920 150,819 -0.08(-0.80%)
Dec 11, 2007 10.17 10.18 9.900 10.00 85,489 -0.11(-1.09%)
Dec 10, 2007 10.16 10.39 9.860 10.11 410,506 +0.03(+0.30%)
Dec 07, 2007 9.950 10.34 9.950 10.08 308,705 +0.15(+1.51%)
Dec 06, 2007 9.460 9.930 9.435 9.930 75,502 +0.48(+5.08%)
Dec 05, 2007 9.570 9.620 9.250 9.450 112,266 +0.05(+0.53%)
Dec 04, 2007 9.300 9.600 9.290 9.400 131,395 -0.16(-1.67%)
Dec 03, 2007 9.380 9.620 9.380 9.560 200,163 +0.16(+1.70%)
Nov 30, 2007 9.380 9.650 9.260 9.400 377,283 +0.05(+0.53%)
Nov 29, 2007 9.100 9.350 9.060 9.350 119,995 +0.19(+2.07%)
Nov 28, 2007 9.060 9.210 9.050 9.160 48,341 +0.16(+1.78%)
Nov 27, 2007 9.030 9.200 8.950 9.000 52,451 +0.05(+0.56%)
Nov 26, 2007 9.290 9.290 8.950 8.950 224,444 -0.29(-3.14%)
Nov 23, 2007 9.000 9.260 8.940 9.240 82,558 +0.30(+3.36%)
Nov 21, 2007 8.980 9.170 8.610 8.940 104,203 -0.14(-1.54%)
Nov 20, 2007 9.130 9.330 8.760 9.080 145,817 -0.07(-0.77%)
Nov 19, 2007 9.290 9.290 8.770 9.150 123,399 -0.24(-2.56%)
Nov 16, 2007 9.060 9.390 8.560 9.390 191,628 +0.39(+4.33%)
Nov 15, 2007 9.050 9.500 8.770 9.000 146,086 -0.05(-0.55%)
Nov 14, 2007 9.150 9.490 8.830 9.050 144,869 +0.05(+0.56%)
Nov 13, 2007 9.150 9.150 8.760 9.000 111,757 +0.10(+1.12%)
Nov 12, 2007 9.180 9.270 8.740 8.900 88,600 -0.27(-2.94%)
Nov 09, 2007 9.390 9.490 9.120 9.170 90,958 -0.30(-3.17%)
Nov 08, 2007 9.800 9.800 9.350 9.470 111,467 -0.13(-1.35%)
Nov 07, 2007 9.420 9.950 9.420 9.600 120,542 +0.08(+0.84%)
Nov 06, 2007 9.630 9.660 9.290 9.520 69,834 -0.10(-1.04%)
Nov 05, 2007 9.370 9.620 9.180 9.620 107,033 +0.01(+0.10%)
Nov 02, 2007 9.800 9.800 9.100 9.610 167,122 -0.13(-1.33%)
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.