Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

58.07 -0.16 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2016 6.800 7.000 6.355 6.950 130,230 +0.10(+1.46%)
Oct 28, 2016 6.950 7.200 6.750 6.850 125,537 -0.15(-2.14%)
Oct 27, 2016 7.150 7.250 6.750 7.000 223,897 -0.20(-2.78%)
Oct 26, 2016 7.450 7.600 7.050 7.200 179,577 -0.25(-3.36%)
Oct 25, 2016 7.650 7.700 7.400 7.450 144,008 -0.20(-2.61%)
Oct 24, 2016 7.850 7.950 7.600 7.650 139,657 -0.21(-2.67%)
Oct 21, 2016 7.720 7.910 7.660 7.860 72,859 +0.06(+0.77%)
Oct 20, 2016 7.900 7.960 7.755 7.800 54,509 -0.10(-1.27%)
Oct 19, 2016 7.710 7.980 7.574 7.900 246,226 +0.25(+3.27%)
Oct 18, 2016 7.500 7.770 7.312 7.650 101,263 +0.16(+2.14%)
Oct 17, 2016 7.440 7.525 7.434 7.490 83,023 +0.00(+0.00%)
Oct 14, 2016 7.560 7.570 7.320 7.490 129,362 -0.08(-1.06%)
Oct 13, 2016 7.390 7.619 7.390 7.570 89,475 +0.09(+1.20%)
Oct 12, 2016 7.500 7.860 7.159 7.480 122,974 +0.01(+0.13%)
Oct 11, 2016 7.670 7.670 7.330 7.470 91,077 -0.20(-2.61%)
Oct 10, 2016 7.650 7.790 7.560 7.670 103,112 +0.09(+1.19%)
Oct 07, 2016 7.589 7.600 7.370 7.580 97,905 +0.04(+0.53%)
Oct 06, 2016 7.540 7.590 7.360 7.540 89,779 +0.08(+1.07%)
Oct 05, 2016 7.430 7.600 7.420 7.460 62,398 +0.09(+1.22%)
Oct 04, 2016 7.580 7.670 7.340 7.370 90,610 -0.18(-2.38%)
Oct 03, 2016 7.400 7.590 7.360 7.550 102,161 +0.15(+2.03%)
Sep 30, 2016 7.240 7.420 7.100 7.400 140,611 +0.22(+3.06%)
Sep 29, 2016 7.160 7.250 7.090 7.180 172,141 +0.00(+0.00%)
Sep 28, 2016 7.200 7.250 7.000 7.180 74,891 -0.01(-0.14%)
Sep 27, 2016 7.250 7.310 7.140 7.190 83,597 -0.05(-0.69%)
Sep 26, 2016 7.320 7.330 7.220 7.240 65,522 -0.08(-1.09%)
Sep 23, 2016 7.370 7.390 7.215 7.320 111,125 +0.00(+0.00%)
Sep 22, 2016 7.150 7.380 7.150 7.320 227,785 +0.18(+2.52%)
Sep 21, 2016 7.090 7.180 7.000 7.140 82,909 +0.06(+0.85%)
Sep 20, 2016 7.250 7.250 7.000 7.080 52,700 -0.12(-1.67%)
Sep 19, 2016 7.000 7.290 7.000 7.200 137,671 +0.21(+3.00%)
Sep 16, 2016 6.860 7.090 6.850 6.990 224,649 +0.16(+2.34%)
Sep 15, 2016 6.720 6.850 6.610 6.830 109,557 +0.11(+1.64%)
Sep 14, 2016 6.840 6.980 6.710 6.720 143,790 -0.14(-2.04%)
Sep 13, 2016 6.940 6.960 6.780 6.860 73,924 -0.10(-1.44%)
Sep 12, 2016 6.850 6.985 6.740 6.960 88,970 +0.13(+1.90%)
Sep 09, 2016 6.960 6.970 6.700 6.830 120,672 -0.16(-2.29%)
Sep 08, 2016 7.000 7.070 6.900 6.990 95,539 -0.04(-0.57%)
Sep 07, 2016 7.170 7.300 6.990 7.030 206,892 -0.11(-1.54%)
Sep 06, 2016 7.010 7.250 6.970 7.140 175,170 +0.14(+2.00%)
Sep 02, 2016 6.790 7.000 7.000 7.000 125,500 +0.27(+4.01%)
Sep 01, 2016 6.800 6.810 6.620 6.730 51,779 -0.03(-0.44%)
Aug 31, 2016 6.860 6.901 6.650 6.760 66,708 -0.08(-1.17%)
Aug 30, 2016 6.630 6.900 6.610 6.840 155,559 +0.24(+3.64%)
Aug 29, 2016 6.650 6.750 6.550 6.600 107,535 -0.04(-0.60%)
Aug 26, 2016 6.600 6.700 6.520 6.640 87,141 +0.03(+0.45%)
Aug 25, 2016 6.490 6.670 6.460 6.610 83,863 +0.12(+1.85%)
Aug 24, 2016 6.450 6.550 6.440 6.490 149,543 +0.00(+0.00%)
Aug 23, 2016 6.490 6.590 6.390 6.490 211,216 +0.00(+0.00%)
Aug 22, 2016 6.470 6.550 6.410 6.490 88,616 -0.04(-0.61%)
Aug 19, 2016 6.320 6.530 6.170 6.530 153,316 +0.19(+3.00%)
Aug 18, 2016 6.230 6.400 6.230 6.340 119,304 +0.14(+2.26%)
Aug 17, 2016 6.170 6.210 6.060 6.200 106,825 +0.08(+1.31%)
Aug 16, 2016 6.290 6.290 6.090 6.120 98,756 -0.17(-2.70%)
Aug 15, 2016 6.240 6.440 6.240 6.290 137,560 +0.01(+0.16%)
Aug 12, 2016 6.154 6.300 6.130 6.280 133,246 +0.07(+1.13%)
Aug 11, 2016 6.260 6.330 6.200 6.210 51,198 -0.02(-0.32%)
Aug 10, 2016 6.260 6.430 6.220 6.230 94,367 -0.01(-0.16%)
Aug 09, 2016 6.050 6.250 6.000 6.240 200,429 +0.27(+4.52%)
Aug 08, 2016 5.960 6.040 5.890 5.970 123,600 +0.02(+0.34%)
Aug 05, 2016 5.920 5.990 5.870 5.950 90,310 +0.11(+1.88%)
Aug 04, 2016 5.890 5.950 5.800 5.840 69,995 -0.03(-0.51%)
Aug 03, 2016 5.850 5.910 5.830 5.870 52,565 +0.02(+0.34%)
Aug 02, 2016 5.860 5.910 5.840 5.850 92,827 -0.02(-0.34%)
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.