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

Radnet Inc (NQ: RDNT )

57.66 -0.41 (-0.71%)
Streaming Delayed Price Updated: 3:50 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, 2014 5.450 5.490 5.100 5.110 557,486 -0.41(-7.43%)
Jul 30, 2014 5.460 5.657 5.385 5.520 323,169 +0.08(+1.47%)
Jul 29, 2014 5.310 5.460 5.290 5.440 187,153 +0.15(+2.84%)
Jul 28, 2014 5.300 5.400 5.180 5.290 392,097 -0.06(-1.12%)
Jul 25, 2014 5.650 5.690 5.340 5.350 447,460 -0.35(-6.14%)
Jul 24, 2014 5.640 5.840 5.616 5.700 292,201 +0.07(+1.24%)
Jul 23, 2014 5.790 5.840 5.610 5.630 325,759 -0.16(-2.76%)
Jul 22, 2014 5.870 6.000 5.750 5.790 312,557 -0.06(-1.03%)
Jul 21, 2014 6.070 6.150 5.790 5.850 514,054 -0.38(-6.10%)
Jul 18, 2014 5.740 6.290 5.730 6.230 520,435 +0.48(+8.35%)
Jul 17, 2014 5.830 5.870 5.640 5.750 369,376 -0.11(-1.88%)
Jul 16, 2014 5.750 5.900 5.670 5.860 251,311 +0.11(+1.91%)
Jul 15, 2014 5.970 6.000 5.730 5.750 248,238 -0.20(-3.36%)
Jul 14, 2014 6.030 6.105 5.920 5.950 241,399 -0.05(-0.83%)
Jul 11, 2014 6.050 6.130 5.920 6.000 223,032 -0.08(-1.30%)
Jul 10, 2014 5.860 6.110 5.800 6.079 493,368 -0.01(-0.18%)
Jul 09, 2014 5.940 6.150 5.850 6.090 315,538 +0.14(+2.35%)
Jul 08, 2014 6.010 6.070 5.700 5.950 782,528 -0.10(-1.65%)
Jul 07, 2014 6.300 6.310 5.880 6.050 953,991 -0.34(-5.32%)
Jul 03, 2014 6.590 6.390 6.390 6.390 233,900 -0.23(-3.47%)
Jul 02, 2014 6.480 6.810 6.440 6.620 483,423 +0.14(+2.16%)
Jul 01, 2014 6.620 6.770 6.370 6.480 622,817 -0.15(-2.26%)
Jun 30, 2014 6.650 6.950 6.440 6.630 945,672 -0.05(-0.75%)
Jun 27, 2014 6.960 7.200 6.350 6.680 5,623,475 -0.33(-4.71%)
Jun 26, 2014 6.990 7.020 6.870 7.010 358,715 -0.01(-0.14%)
Jun 25, 2014 6.920 7.070 6.870 7.020 413,950 +0.03(+0.43%)
Jun 24, 2014 7.180 7.220 6.960 6.990 286,452 -0.16(-2.24%)
Jun 23, 2014 7.480 7.480 6.980 7.150 451,043 +0.02(+0.28%)
Jun 20, 2014 7.130 7.210 6.820 7.130 672,451 -0.01(-0.14%)
Jun 19, 2014 7.220 7.245 7.115 7.140 338,454 -0.06(-0.83%)
Jun 18, 2014 7.160 7.270 7.120 7.200 254,132 +0.05(+0.70%)
Jun 17, 2014 7.250 7.400 7.120 7.150 394,815 -0.10(-1.38%)
Jun 16, 2014 7.280 7.340 7.080 7.250 389,590 +0.01(+0.14%)
Jun 13, 2014 7.140 7.480 7.072 7.240 622,620 +0.09(+1.26%)
Jun 12, 2014 7.270 7.300 7.025 7.150 581,152 -0.18(-2.46%)
Jun 11, 2014 7.600 7.600 7.280 7.330 563,549 -0.25(-3.30%)
Jun 10, 2014 7.430 7.620 7.380 7.580 650,879 +0.10(+1.34%)
Jun 06, 2014 7.210 7.670 7.100 7.480 1,799,990 +0.48(+6.86%)
Jun 05, 2014 6.400 7.080 6.360 7.000 2,182,829 +0.66(+10.41%)
Jun 04, 2014 6.160 6.460 6.100 6.340 510,954 +0.20(+3.26%)
Jun 03, 2014 6.200 6.230 5.900 6.140 1,169,612 -0.11(-1.76%)
Jun 02, 2014 6.360 6.490 5.800 6.250 709,516 -0.11(-1.73%)
May 30, 2014 6.410 6.580 6.310 6.360 367,653 -0.02(-0.31%)
May 29, 2014 6.450 6.500 6.220 6.380 370,472 +0.03(+0.47%)
May 28, 2014 6.370 6.630 6.300 6.350 715,563 -0.04(-0.63%)
May 27, 2014 6.190 6.650 6.100 6.390 963,646 +0.17(+2.73%)
May 23, 2014 6.060 6.220 6.220 6.220 408,200 -0.01(-0.16%)
May 22, 2014 6.170 6.280 5.900 6.230 351,418 +0.05(+0.81%)
May 21, 2014 6.150 6.450 6.130 6.180 828,470 +0.02(+0.32%)
May 20, 2014 6.310 6.340 6.050 6.160 547,915 -0.12(-1.91%)
May 19, 2014 5.990 6.350 5.970 6.280 749,741 +0.32(+5.37%)
May 16, 2014 6.270 6.450 5.840 5.960 1,292,583 -0.27(-4.33%)
May 15, 2014 6.140 6.450 5.900 6.230 1,310,619 +0.00(+0.00%)
May 14, 2014 6.330 6.442 6.190 6.230 748,053 -0.11(-1.74%)
May 13, 2014 6.500 6.630 6.300 6.340 1,042,236 -0.16(-2.46%)
May 12, 2014 6.290 6.800 6.050 6.500 2,176,880 +0.02(+0.31%)
May 09, 2014 5.220 6.740 5.200 6.480 4,591,108 +1.16(+21.80%)
May 08, 2014 5.540 5.770 5.300 5.320 1,093,163 -0.12(-2.21%)
May 07, 2014 5.340 5.630 5.340 5.440 983,519 +0.05(+0.93%)
May 06, 2014 5.060 5.680 5.040 5.390 1,461,488 +0.33(+6.52%)
May 05, 2014 4.900 5.130 4.784 5.060 419,367 +0.11(+2.22%)
May 02, 2014 4.790 4.980 4.700 4.950 355,356 +0.18(+3.77%)
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.