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

Radnet Inc (NQ: RDNT )

58.54 +0.89 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2016 5.550 6.000 5.430 5.980 154,915 +0.46(+8.33%)
Jan 28, 2016 5.930 5.990 5.490 5.520 168,086 -0.35(-5.96%)
Jan 27, 2016 6.080 6.105 5.850 5.870 112,434 -0.21(-3.45%)
Jan 26, 2016 5.680 6.215 5.620 6.080 272,094 +0.42(+7.42%)
Jan 25, 2016 5.650 5.740 5.600 5.660 104,909 -0.01(-0.18%)
Jan 22, 2016 5.590 5.700 5.540 5.670 93,951 +0.17(+3.09%)
Jan 21, 2016 5.510 5.730 5.380 5.500 126,766 -0.01(-0.18%)
Jan 20, 2016 5.290 5.590 5.070 5.510 151,085 +0.15(+2.80%)
Jan 19, 2016 5.480 5.555 5.225 5.360 115,655 -0.05(-0.92%)
Jan 15, 2016 5.280 5.410 5.410 5.410 187,300 -0.03(-0.55%)
Jan 14, 2016 5.480 5.550 5.290 5.440 106,952 +0.03(+0.55%)
Jan 13, 2016 5.260 5.800 5.260 5.410 216,063 -0.34(-5.91%)
Jan 12, 2016 5.890 6.090 5.620 5.750 237,043 -0.10(-1.71%)
Jan 11, 2016 5.840 5.905 5.740 5.850 124,235 +0.09(+1.56%)
Jan 08, 2016 5.770 6.020 5.600 5.760 149,026 -0.02(-0.35%)
Jan 07, 2016 6.000 6.090 5.770 5.780 163,315 -0.36(-5.86%)
Jan 06, 2016 6.040 6.250 6.020 6.140 107,509 +0.00(+0.00%)
Jan 05, 2016 6.080 6.191 6.030 6.140 52,193 +0.07(+1.15%)
Jan 04, 2016 6.050 6.165 5.830 6.070 138,969 -0.11(-1.78%)
Dec 31, 2015 6.140 6.180 6.180 6.180 171,600 +0.00(+0.00%)
Dec 30, 2015 5.840 6.380 5.840 6.180 277,460 -0.12(-1.90%)
Dec 29, 2015 6.300 6.370 6.240 6.300 50,276 +0.05(+0.80%)
Dec 28, 2015 6.270 6.320 6.170 6.250 125,078 -0.05(-0.79%)
Dec 24, 2015 6.280 6.300 6.300 6.300 28,100 +0.00(+0.00%)
Dec 23, 2015 6.230 6.390 6.230 6.300 74,752 +0.08(+1.29%)
Dec 22, 2015 6.280 6.280 6.130 6.220 59,477 -0.02(-0.32%)
Dec 21, 2015 6.170 6.310 6.140 6.240 74,152 +0.10(+1.63%)
Dec 18, 2015 6.200 6.307 6.140 6.140 241,296 -0.09(-1.44%)
Dec 17, 2015 6.150 6.395 6.150 6.230 147,313 +0.10(+1.63%)
Dec 16, 2015 6.040 6.270 6.010 6.130 246,001 +0.15(+2.51%)
Dec 15, 2015 5.640 6.050 5.640 5.980 172,018 +0.36(+6.41%)
Dec 14, 2015 5.880 5.970 5.560 5.620 237,866 -0.26(-4.42%)
Dec 11, 2015 6.200 6.200 5.870 5.880 232,641 -0.46(-7.26%)
Dec 10, 2015 6.300 6.440 6.175 6.340 186,397 +0.04(+0.63%)
Dec 09, 2015 6.210 6.400 6.171 6.300 116,361 +0.04(+0.64%)
Dec 08, 2015 6.080 6.277 5.990 6.260 174,789 +0.12(+1.95%)
Dec 07, 2015 6.160 6.170 6.030 6.140 110,300 -0.06(-0.97%)
Dec 04, 2015 6.160 6.230 6.100 6.200 108,281 +0.05(+0.81%)
Dec 03, 2015 6.280 6.320 6.070 6.150 154,603 -0.09(-1.44%)
Dec 02, 2015 6.270 6.390 6.220 6.240 106,938 -0.02(-0.32%)
Dec 01, 2015 6.230 6.340 6.110 6.260 183,909 +0.06(+0.97%)
Nov 30, 2015 6.310 6.400 6.190 6.200 138,249 -0.11(-1.74%)
Nov 27, 2015 6.320 6.500 6.250 6.310 93,416 -0.03(-0.47%)
Nov 25, 2015 6.000 6.340 6.340 6.340 181,800 +0.32(+5.32%)
Nov 24, 2015 5.890 6.050 5.870 6.020 192,136 +0.14(+2.38%)
Nov 23, 2015 5.930 6.070 5.760 5.880 188,477 -0.13(-2.16%)
Nov 20, 2015 5.750 6.105 5.700 6.010 363,670 +0.31(+5.44%)
Nov 19, 2015 5.920 5.990 5.670 5.700 419,365 -0.20(-3.39%)
Nov 18, 2015 5.870 6.190 5.870 5.900 383,016 -0.03(-0.51%)
Nov 17, 2015 5.990 6.130 5.850 5.930 351,073 -0.10(-1.66%)
Nov 16, 2015 6.450 6.820 5.945 6.030 713,693 -0.46(-7.09%)
Nov 13, 2015 6.500 6.660 6.260 6.490 225,643 -0.07(-1.07%)
Nov 12, 2015 6.530 6.890 6.460 6.560 348,486 -0.02(-0.30%)
Nov 11, 2015 7.110 7.120 6.540 6.580 516,030 -0.58(-8.10%)
Nov 10, 2015 7.250 7.310 6.940 7.160 342,258 +0.12(+1.70%)
Nov 09, 2015 7.300 7.500 6.840 7.040 576,480 -0.18(-2.49%)
Nov 06, 2015 7.070 7.300 6.646 7.220 326,941 +0.12(+1.69%)
Nov 05, 2015 7.220 7.240 6.980 7.100 269,404 -0.09(-1.25%)
Nov 04, 2015 7.210 7.330 6.780 7.190 477,828 +0.02(+0.28%)
Nov 03, 2015 7.110 7.350 6.910 7.170 454,402 +0.19(+2.72%)
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.