$8.49 +0.36 (%) RadNet Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDNT historical data

Date Open High Low Close Volume
11/25/20148.168.508.168.49350,917
11/24/20147.958.257.958.13333,611
11/21/20148.328.327.918.01375,836
11/20/20147.988.317.868.17395,386
11/19/20148.208.618.008.01448,586
11/18/20148.458.678.358.38437,027
11/17/20148.528.758.378.38516,917
11/14/20148.258.838.198.56538,586
11/13/20148.198.618.088.30561,001
11/12/20147.608.387.588.35906,073
11/11/20147.958.127.507.801,001,824
11/10/20148.148.377.818.06940,840
11/7/20149.879.878.298.371,922,884
11/6/201410.1310.359.369.851,126,505
11/5/20149.739.739.309.56735,437
11/4/20149.569.709.359.62560,513
11/3/20149.299.759.199.53720,684
10/31/20149.439.509.179.30595,569
10/30/20149.179.289.039.20415,218
10/29/20149.189.379.059.18614,581
10/28/20148.899.218.759.13661,537
10/27/20148.779.008.658.84301,560
10/24/20148.808.898.648.83352,147
10/23/20149.009.198.768.79669,738
10/22/20148.629.298.488.86924,574
10/21/20148.588.728.488.58531,729
10/20/20148.598.848.308.49597,599
10/17/20148.368.728.298.48720,747
10/16/20147.878.377.708.27733,056
10/15/20147.458.007.207.94457,508
10/14/20147.807.957.607.61552,068
10/13/20147.658.107.577.71630,625
10/10/20147.638.007.407.60406,024
10/9/20147.758.467.577.64946,461
10/8/20147.247.486.837.47459,671
10/7/20147.037.326.937.24283,396
10/6/20147.227.256.977.03356,084
10/3/20146.927.196.847.15327,980
10/2/20146.667.006.616.86308,127
10/1/20146.626.716.366.67439,006
9/30/20146.696.716.516.62484,091
9/29/20146.857.006.726.78286,248
9/26/20146.857.076.816.97163,320
9/25/20147.117.116.806.84248,741
9/24/20146.977.196.807.14187,447
9/23/20146.967.076.836.89210,686
9/22/20147.157.186.817.00303,937
9/19/20147.437.466.847.22676,175
9/18/20147.527.677.307.34455,291
9/17/20147.207.677.037.50488,582
9/16/20147.357.427.207.23436,751
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center