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

Radnet Inc (NQ: RDNT )

58.12 +0.67 (+1.17%)
Streaming Delayed Price Updated: 2:13 PM 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 (%)
Jun 30, 2008 6.290 6.570 6.140 6.200 189,235 -0.24(-3.73%)
Jun 27, 2008 6.610 6.730 6.400 6.440 2,410,454 -0.22(-3.30%)
Jun 26, 2008 6.920 6.920 6.590 6.660 292,622 -0.37(-5.26%)
Jun 25, 2008 6.850 7.130 6.450 7.030 141,403 +0.16(+2.33%)
Jun 24, 2008 6.750 6.970 6.550 6.870 202,373 +0.06(+0.88%)
Jun 23, 2008 6.740 7.190 6.450 6.810 93,727 +0.07(+1.04%)
Jun 20, 2008 6.670 6.800 6.230 6.740 93,157 +0.07(+1.05%)
Jun 19, 2008 6.990 6.990 6.570 6.670 100,728 -0.23(-3.33%)
Jun 18, 2008 7.250 7.250 6.810 6.900 107,901 -0.26(-3.63%)
Jun 17, 2008 6.900 7.420 6.866 7.160 207,869 +0.31(+4.53%)
Jun 16, 2008 6.330 6.870 6.300 6.850 201,569 +0.47(+7.37%)
Jun 13, 2008 6.360 6.390 6.320 6.380 54,166 +0.01(+0.16%)
Jun 12, 2008 6.130 6.390 6.070 6.370 177,310 +0.28(+4.60%)
Jun 11, 2008 6.160 6.180 6.015 6.090 74,913 -0.03(-0.49%)
Jun 10, 2008 6.150 6.230 6.090 6.120 78,950 -0.11(-1.77%)
Jun 09, 2008 6.300 6.300 6.080 6.230 117,020 -0.03(-0.56%)
Jun 06, 2008 6.240 6.290 6.040 6.265 187,568 +0.02(+0.40%)
Jun 05, 2008 6.110 6.250 6.010 6.240 45,817 +0.09(+1.46%)
Jun 04, 2008 6.240 6.260 6.030 6.150 166,773 -0.15(-2.38%)
Jun 03, 2008 6.340 6.430 6.190 6.300 69,356 -0.06(-0.94%)
Jun 02, 2008 6.540 6.540 6.260 6.360 44,839 -0.16(-2.45%)
May 30, 2008 6.288 6.600 6.230 6.520 173,552 +0.25(+3.99%)
May 29, 2008 6.100 6.380 6.100 6.270 130,871 -0.13(-2.03%)
May 28, 2008 6.450 6.480 6.210 6.400 99,172 -0.10(-1.54%)
May 27, 2008 6.426 6.540 6.280 6.500 81,484 +0.07(+1.09%)
May 26, 2008 6.590 6.590 6.230 6.430 107,158 +0.00(+0.00%)
May 23, 2008 6.590 6.590 6.230 6.430 107,158 -0.22(-3.31%)
May 22, 2008 6.180 6.680 6.000 6.650 165,633 +0.48(+7.78%)
May 21, 2008 6.180 6.210 6.050 6.170 114,710 +0.02(+0.33%)
May 20, 2008 6.370 6.370 6.000 6.150 213,399 -0.23(-3.61%)
May 19, 2008 6.430 6.530 6.220 6.380 160,235 -0.13(-2.00%)
May 16, 2008 6.700 6.700 6.250 6.510 217,530 -0.07(-1.06%)
May 15, 2008 6.600 6.860 6.550 6.580 155,753 -0.05(-0.75%)
May 14, 2008 6.850 6.900 6.490 6.630 250,418 -0.22(-3.21%)
May 13, 2008 6.560 6.990 6.420 6.850 225,156 +0.24(+3.63%)
May 12, 2008 6.640 6.900 6.000 6.610 953,301 +0.20(+3.12%)
May 09, 2008 6.860 6.870 6.000 6.410 555,788 -0.43(-6.29%)
May 08, 2008 6.870 6.950 6.750 6.840 105,921 -0.09(-1.30%)
May 07, 2008 6.920 7.020 6.880 6.930 132,554 -0.01(-0.14%)
May 06, 2008 6.890 7.080 6.780 6.940 239,496 +0.05(+0.73%)
May 05, 2008 6.910 6.970 6.680 6.890 174,019 -0.01(-0.14%)
May 02, 2008 6.920 7.100 6.720 6.900 147,658 +0.00(+0.00%)
May 01, 2008 6.970 7.070 6.780 6.900 150,586 -0.10(-1.43%)
Apr 30, 2008 6.900 7.010 6.870 7.000 146,770 +0.14(+2.04%)
Apr 29, 2008 6.930 6.930 6.720 6.860 137,497 -0.03(-0.44%)
Apr 28, 2008 6.960 7.100 6.780 6.890 400,191 -0.21(-2.96%)
Apr 25, 2008 6.970 7.110 6.710 7.100 127,049 +0.12(+1.72%)
Apr 24, 2008 7.120 7.150 6.640 6.980 152,301 -0.16(-2.24%)
Apr 23, 2008 7.020 7.150 6.820 7.140 43,738 +0.10(+1.42%)
Apr 22, 2008 7.190 7.210 6.830 7.040 141,887 -0.21(-2.90%)
Apr 21, 2008 7.150 7.500 7.140 7.250 62,557 -0.10(-1.36%)
Apr 18, 2008 7.430 7.470 7.160 7.350 78,611 -0.02(-0.27%)
Apr 17, 2008 7.400 7.430 7.000 7.370 186,878 -0.03(-0.41%)
Apr 16, 2008 7.190 7.520 6.810 7.400 164,686 +0.38(+5.41%)
Apr 15, 2008 6.970 7.050 6.700 7.020 59,176 +0.03(+0.43%)
Apr 14, 2008 7.020 7.310 6.840 6.990 126,576 -0.26(-3.59%)
Apr 11, 2008 7.260 7.390 7.060 7.250 104,422 -0.11(-1.49%)
Apr 10, 2008 7.440 7.540 7.200 7.360 168,621 -0.11(-1.47%)
Apr 09, 2008 7.480 7.587 7.280 7.470 91,034 -0.04(-0.53%)
Apr 08, 2008 7.610 7.620 7.370 7.510 151,304 -0.10(-1.31%)
Apr 07, 2008 7.790 7.860 7.390 7.610 92,955 -0.19(-2.44%)
Apr 04, 2008 7.750 7.930 7.670 7.800 106,355 +0.01(+0.13%)
Apr 03, 2008 7.900 8.000 7.750 7.790 214,331 -0.11(-1.39%)
Apr 02, 2008 7.850 7.990 7.650 7.900 201,723 +0.34(+4.50%)
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.