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 (%)
Dec 30, 2016 6.450 6.450 6.450 0 -0.10(-1.53%)
Dec 29, 2016 6.500 6.650 6.500 6.550 39,202 +0.00(+0.00%)
Dec 28, 2016 6.800 6.825 6.325 6.550 154,006 -0.25(-3.68%)
Dec 27, 2016 6.700 6.850 6.700 6.800 74,820 +0.05(+0.74%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.20(+3.05%)
Dec 22, 2016 6.450 6.625 6.400 6.550 80,233 +0.05(+0.77%)
Dec 21, 2016 6.450 6.550 6.305 6.500 133,018 +0.10(+1.56%)
Dec 20, 2016 6.250 6.400 6.200 6.400 134,196 +0.20(+3.23%)
Dec 19, 2016 6.300 6.375 6.150 6.200 167,096 -0.05(-0.80%)
Dec 16, 2016 6.050 6.300 6.050 6.250 290,556 +0.20(+3.31%)
Dec 15, 2016 6.100 6.200 6.050 6.050 187,811 -0.10(-1.63%)
Dec 14, 2016 6.250 6.250 6.050 6.150 104,503 -0.05(-0.81%)
Dec 13, 2016 6.250 6.300 6.150 6.200 89,426 +0.00(+0.00%)
Dec 12, 2016 6.250 6.300 6.100 6.200 87,557 -0.05(-0.80%)
Dec 09, 2016 6.200 6.300 6.050 6.250 107,240 +0.00(+0.00%)
Dec 08, 2016 6.100 6.250 6.050 6.250 123,147 +0.20(+3.31%)
Dec 07, 2016 6.200 6.250 6.000 6.050 125,366 -0.20(-3.20%)
Dec 06, 2016 6.200 6.300 6.100 6.250 156,040 +0.05(+0.81%)
Dec 05, 2016 6.350 6.350 6.025 6.200 147,217 +0.05(+0.81%)
Dec 02, 2016 6.100 6.250 5.900 6.150 81,354 +0.10(+1.65%)
Dec 01, 2016 6.200 6.350 6.000 6.050 101,147 -0.15(-2.42%)
Nov 30, 2016 6.150 6.350 6.125 6.200 119,351 +0.10(+1.64%)
Nov 29, 2016 6.050 6.250 6.050 6.100 116,669 +0.00(+0.00%)
Nov 28, 2016 6.100 6.250 6.100 6.100 132,879 -0.10(-1.61%)
Nov 25, 2016 6.050 6.250 6.025 6.200 106,777 +0.15(+2.48%)
Nov 23, 2016 6.050 6.050 6.050 0 -0.15(-2.42%)
Nov 22, 2016 6.200 6.225 6.050 6.200 154,956 +0.10(+1.64%)
Nov 21, 2016 6.250 6.350 5.950 6.100 218,000 -0.15(-2.40%)
Nov 18, 2016 6.300 6.350 6.125 6.250 219,221 -0.05(-0.79%)
Nov 17, 2016 6.350 6.400 6.250 6.300 127,715 -0.05(-0.79%)
Nov 16, 2016 6.400 6.450 6.200 6.350 169,301 -0.05(-0.78%)
Nov 15, 2016 6.500 6.500 6.200 6.400 318,128 -0.20(-3.03%)
Nov 14, 2016 6.950 6.950 6.550 6.600 216,222 -0.20(-2.94%)
Nov 11, 2016 6.700 6.850 6.400 6.800 216,424 +0.15(+2.26%)
Nov 10, 2016 6.450 6.750 6.450 6.650 160,186 +0.25(+3.91%)
Nov 09, 2016 5.666 6.500 5.350 6.400 322,763 -0.40(-5.88%)
Nov 08, 2016 6.750 6.850 6.650 6.800 102,101 +0.10(+1.49%)
Nov 07, 2016 7.000 7.100 6.625 6.700 103,148 -0.10(-1.47%)
Nov 04, 2016 6.800 6.950 6.705 6.800 122,499 +0.05(+0.74%)
Nov 03, 2016 6.850 6.950 6.675 6.750 84,465 -0.05(-0.74%)
Nov 02, 2016 6.850 7.050 6.750 6.800 86,712 +0.00(+0.00%)
Nov 01, 2016 6.900 7.050 6.700 6.800 90,854 -0.15(-2.16%)
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%)
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.