$7.50 +0.27 (%) RadNet Inc - NASDAQ

Sep. 17, 2014 | 04:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDNT historical data

Date Open High Low Close Volume
9/17/20147.207.677.037.50488,582
9/16/20147.357.427.207.23436,251
9/15/20147.687.777.187.40635,347
9/12/20148.008.127.527.64915,295
9/11/20147.088.017.007.872,323,494
9/10/20146.797.236.597.08612,908
9/9/20146.897.016.786.81352,465
9/8/20146.776.946.776.92383,922
9/5/20146.626.846.586.75391,997
9/4/20146.856.896.616.65148,367
9/3/20146.846.956.756.83340,236
9/2/20146.826.826.526.78417,871
8/29/20146.616.736.556.68356,457
8/28/20146.616.716.536.62189,052
8/27/20146.776.796.626.66152,635
8/26/20146.786.836.736.77213,830
8/25/20146.967.006.656.78305,204
8/22/20146.867.016.766.92260,303
8/21/20146.876.956.716.86208,152
8/20/20146.826.906.706.85212,567
8/19/20146.987.046.806.82349,627
8/18/20146.847.016.686.98563,525
8/15/20146.836.886.596.77304,109
8/14/20146.747.036.746.80373,011
8/13/20146.706.846.596.78435,407
8/12/20146.916.966.606.71619,345
8/11/20146.997.106.766.95614,986
8/8/20146.757.246.586.921,828,235
8/7/20145.805.855.605.73567,777
8/6/20145.515.795.415.76427,400
8/5/20145.485.715.385.57451,384
8/4/20145.205.554.715.531,145,061
8/1/20145.125.244.895.17622,856
7/31/20145.455.495.105.11558,491
7/30/20145.465.665.385.52323,169
7/29/20145.315.465.295.44187,153
7/28/20145.305.405.185.29392,097
7/25/20145.655.695.345.35447,460
7/24/20145.645.845.625.70292,201
7/23/20145.795.845.615.63325,759
7/22/20145.876.005.755.79312,557
7/21/20146.076.155.795.85514,054
7/18/20145.746.295.736.23520,435
7/17/20145.835.875.645.75369,376
7/16/20145.755.905.675.86251,311
7/15/20145.976.005.735.75248,238
7/14/20146.036.115.925.95242,509
7/11/20146.056.135.926.00223,032
7/10/20145.866.115.806.08493,368
7/9/20145.946.155.856.09315,538
7/8/20146.016.075.705.95783,417
7/7/20146.306.315.886.05956,637
7/3/20146.596.696.386.39233,947
7/2/20146.486.816.446.62484,090
7/1/20146.626.776.376.48625,102
6/30/20146.656.956.446.63946,137
6/27/20146.967.206.356.685,623,475
6/26/20146.997.026.877.01358,715
6/25/20146.927.076.877.02413,950
6/24/20147.187.226.966.99286,452
6/23/20147.487.486.987.15453,243
6/20/20147.137.216.827.13672,451
6/19/20147.227.257.127.14338,454
6/18/20147.167.277.127.20254,132
6/17/20147.257.407.127.15394,815
6/16/20147.287.347.087.25389,890
6/13/20147.147.487.077.24622,620
6/12/20147.277.307.037.15581,152
6/11/20147.607.607.287.33563,549
6/10/20147.437.627.257.58650,879
6/9/20147.387.537.217.45913,022
6/6/20147.217.677.107.481,799,990
6/5/20146.407.086.367.002,182,829
6/4/20146.166.466.106.34510,954
6/3/20146.206.235.906.141,169,612
6/2/20146.366.495.806.25709,516
5/30/20146.416.586.316.36367,653
5/29/20146.456.506.226.38370,472
5/28/20146.376.636.306.35716,663
5/27/20146.196.656.106.39963,646
5/23/20146.066.346.056.22408,236
5/22/20146.176.285.906.20507,396
5/21/20146.156.456.136.18828,470
5/20/20146.316.346.056.16548,165
5/19/20145.996.355.976.28749,741
5/16/20146.276.455.845.961,292,583
5/15/20146.146.455.906.231,310,619
5/14/20146.336.446.196.23748,053
5/13/20146.506.636.306.341,042,236
5/12/20146.296.806.056.502,176,903
5/9/20145.226.745.206.484,591,108
5/8/20145.545.775.305.321,093,363
5/7/20145.345.635.345.44983,919
5/6/20145.065.685.045.391,461,488
5/5/20144.905.134.785.06419,367
5/2/20144.794.984.704.95355,356
5/1/20144.994.994.574.77718,429
4/30/20145.025.094.834.97356,914
4/29/20145.145.254.965.05952,658
4/28/20144.805.154.765.06985,652
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center