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 (%)
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%)
Jul 01, 2014 6.620 6.770 6.370 6.480 622,817 -0.15(-2.26%)
Jun 30, 2014 6.650 6.950 6.440 6.630 945,672 -0.05(-0.75%)
Jun 27, 2014 6.960 7.200 6.350 6.680 5,623,475 -0.33(-4.71%)
Jun 26, 2014 6.990 7.020 6.870 7.010 358,715 -0.01(-0.14%)
Jun 25, 2014 6.920 7.070 6.870 7.020 413,950 +0.03(+0.43%)
Jun 24, 2014 7.180 7.220 6.960 6.990 286,452 -0.16(-2.24%)
Jun 23, 2014 7.480 7.480 6.980 7.150 451,043 +0.02(+0.28%)
Jun 20, 2014 7.130 7.210 6.820 7.130 672,451 -0.01(-0.14%)
Jun 19, 2014 7.220 7.245 7.115 7.140 338,454 -0.06(-0.83%)
Jun 18, 2014 7.160 7.270 7.120 7.200 254,132 +0.05(+0.70%)
Jun 17, 2014 7.250 7.400 7.120 7.150 394,815 -0.10(-1.38%)
Jun 16, 2014 7.280 7.340 7.080 7.250 389,590 +0.01(+0.14%)
Jun 13, 2014 7.140 7.480 7.072 7.240 622,620 +0.09(+1.26%)
Jun 12, 2014 7.270 7.300 7.025 7.150 581,152 -0.18(-2.46%)
Jun 11, 2014 7.600 7.600 7.280 7.330 563,549 -0.25(-3.30%)
Jun 10, 2014 7.430 7.620 7.380 7.580 650,879 +0.10(+1.34%)
Jun 06, 2014 7.210 7.670 7.100 7.480 1,799,990 +0.48(+6.86%)
Jun 05, 2014 6.400 7.080 6.360 7.000 2,182,829 +0.66(+10.41%)
Jun 04, 2014 6.160 6.460 6.100 6.340 510,954 +0.20(+3.26%)
Jun 03, 2014 6.200 6.230 5.900 6.140 1,169,612 -0.11(-1.76%)
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.