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 (%)
Jul 31, 2015 6.540 6.740 6.480 6.690 162,672 +0.13(+1.98%)
Jul 30, 2015 6.740 6.740 6.500 6.560 151,958 -0.19(-2.81%)
Jul 29, 2015 6.400 6.860 6.400 6.750 186,775 +0.31(+4.81%)
Jul 28, 2015 6.540 6.540 6.310 6.440 288,071 -0.06(-0.92%)
Jul 27, 2015 6.500 6.650 6.400 6.500 148,422 -0.07(-1.07%)
Jul 24, 2015 6.440 6.670 6.440 6.570 168,848 +0.15(+2.34%)
Jul 23, 2015 6.700 6.700 6.420 6.420 230,434 -0.25(-3.75%)
Jul 22, 2015 6.500 6.730 6.500 6.670 145,026 +0.15(+2.30%)
Jul 21, 2015 6.520 6.670 6.470 6.520 135,746 -0.01(-0.15%)
Jul 20, 2015 6.660 6.660 6.430 6.530 146,467 -0.13(-1.95%)
Jul 17, 2015 6.690 6.795 6.600 6.660 117,726 -0.05(-0.75%)
Jul 16, 2015 6.680 6.720 6.521 6.710 171,899 +0.05(+0.75%)
Jul 15, 2015 6.900 6.900 6.590 6.660 251,772 -0.27(-3.90%)
Jul 14, 2015 6.800 6.930 6.655 6.930 174,267 +0.14(+2.06%)
Jul 13, 2015 6.580 6.800 6.120 6.790 269,239 +0.22(+3.35%)
Jul 10, 2015 6.730 6.760 6.360 6.570 235,557 +0.02(+0.31%)
Jul 09, 2015 6.150 6.820 6.050 6.550 461,829 +0.49(+8.09%)
Jul 08, 2015 6.230 6.325 5.880 6.060 255,676 -0.25(-3.96%)
Jul 07, 2015 6.450 6.450 6.180 6.310 182,469 -0.11(-1.71%)
Jul 06, 2015 6.520 6.630 6.380 6.420 204,531 -0.18(-2.73%)
Jul 02, 2015 6.720 6.600 6.600 6.600 177,800 -0.09(-1.35%)
Jul 01, 2015 6.760 6.840 6.525 6.690 190,575 +0.00(+0.00%)
Jun 30, 2015 6.720 6.750 6.610 6.690 181,127 +0.06(+0.90%)
Jun 29, 2015 6.800 6.860 6.610 6.630 167,497 -0.19(-2.79%)
Jun 26, 2015 6.960 7.000 6.720 6.820 302,474 -0.10(-1.45%)
Jun 25, 2015 6.850 7.090 6.770 6.920 251,609 +0.06(+0.87%)
Jun 24, 2015 7.070 7.090 6.840 6.860 263,377 -0.22(-3.11%)
Jun 23, 2015 7.000 7.090 7.000 7.080 140,714 +0.07(+1.00%)
Jun 22, 2015 6.990 7.180 6.970 7.010 287,944 +0.03(+0.43%)
Jun 19, 2015 7.080 7.080 6.980 6.980 326,663 -0.07(-0.99%)
Jun 18, 2015 7.040 7.090 6.920 7.050 255,506 +0.02(+0.28%)
Jun 17, 2015 7.090 7.090 6.950 7.030 274,302 +0.00(+0.00%)
Jun 16, 2015 7.060 7.180 6.900 7.030 330,931 -0.03(-0.42%)
Jun 15, 2015 6.610 7.140 6.560 7.060 411,405 +0.38(+5.69%)
Jun 12, 2015 6.790 6.810 6.630 6.680 215,132 -0.16(-2.34%)
Jun 11, 2015 6.660 6.860 6.560 6.840 256,286 +0.22(+3.32%)
Jun 10, 2015 6.570 6.710 6.550 6.620 243,219 +0.06(+0.91%)
Jun 09, 2015 6.580 6.640 6.440 6.560 225,027 -0.03(-0.46%)
Jun 08, 2015 6.630 6.730 6.520 6.590 228,124 -0.08(-1.20%)
Jun 05, 2015 6.460 6.710 6.350 6.670 385,207 +0.16(+2.46%)
Jun 04, 2015 6.500 6.540 6.415 6.510 235,120 +0.00(+0.00%)
Jun 03, 2015 6.440 6.560 6.300 6.510 180,324 +0.11(+1.72%)
Jun 02, 2015 6.410 6.540 6.370 6.400 204,601 -0.02(-0.31%)
Jun 01, 2015 6.560 6.570 6.380 6.420 228,384 -0.09(-1.38%)
May 29, 2015 6.410 6.630 6.340 6.510 332,543 +0.12(+1.88%)
May 28, 2015 6.290 6.460 6.180 6.390 331,604 +0.05(+0.79%)
May 27, 2015 6.430 6.480 6.210 6.340 389,705 -0.09(-1.40%)
May 26, 2015 6.710 6.840 6.360 6.430 418,777 -0.35(-5.16%)
May 22, 2015 6.770 6.780 6.780 6.780 220,100 -0.02(-0.29%)
May 21, 2015 6.950 6.960 6.770 6.800 170,207 -0.13(-1.88%)
May 20, 2015 7.000 7.013 6.810 6.930 288,486 -0.03(-0.43%)
May 19, 2015 6.850 6.980 6.790 6.960 354,928 +0.14(+2.05%)
May 18, 2015 6.870 6.960 6.580 6.820 452,176 -0.04(-0.58%)
May 15, 2015 6.970 6.990 6.810 6.860 399,500 -0.15(-2.14%)
May 14, 2015 7.010 7.050 6.780 7.010 496,253 +0.06(+0.86%)
May 13, 2015 7.260 7.310 6.850 6.950 671,038 -0.32(-4.40%)
May 12, 2015 7.500 7.510 7.180 7.270 807,959 -0.28(-3.71%)
May 11, 2015 8.730 8.820 7.540 7.550 1,389,213 -1.24(-14.11%)
May 08, 2015 8.660 8.870 8.460 8.790 467,267 +0.24(+2.81%)
May 07, 2015 8.470 8.730 8.450 8.550 369,265 +0.08(+0.94%)
May 06, 2015 8.450 8.665 8.430 8.470 240,637 +0.04(+0.47%)
May 05, 2015 8.400 8.550 8.230 8.430 344,437 -0.01(-0.12%)
May 04, 2015 8.480 8.610 8.340 8.440 212,408 +0.01(+0.12%)
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.