$8.82 -0.18 (%) RadNet Inc - NASDAQ

Apr. 17, 2015 | 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
4/17/20158.929.018.718.82351,456
4/16/20159.159.218.909.00357,469
4/15/20158.789.158.789.11403,783
4/14/20159.249.308.638.72346,980
4/13/20159.059.238.949.07353,055
4/10/20158.989.138.869.00166,031
4/9/20158.939.088.808.93127,046
4/8/20158.879.118.808.94176,375
4/7/20158.999.108.778.92219,532
4/6/20158.609.168.608.98480,052
4/2/20158.688.878.568.68342,414
4/1/20158.368.758.368.68288,227
3/31/20158.468.468.258.40230,301
3/30/20158.278.528.238.48214,562
3/27/20158.268.268.108.23273,754
3/26/20158.168.357.878.21526,401
3/25/20157.928.067.727.77295,023
3/24/20158.068.107.847.93407,102
3/23/20157.647.997.647.96464,234
3/20/20157.657.797.497.54428,183
3/19/20157.737.907.537.63654,861
3/18/20157.807.857.157.761,082,432
3/17/20158.818.957.817.901,040,823
3/16/20159.019.068.508.80773,494
3/13/20158.869.088.728.99337,853
3/12/20158.628.858.528.83196,784
3/11/20158.538.858.278.59143,561
3/10/20158.918.978.528.70278,018
3/9/20158.799.048.698.97356,923
3/6/20158.909.028.658.79322,092
3/5/20159.049.278.918.98256,854
3/4/20159.109.408.919.04374,420
3/3/20158.819.368.799.18711,591
3/2/20158.778.998.688.74336,297
2/27/20158.688.868.638.76329,860
2/26/20158.508.758.508.64213,035
2/25/20158.518.688.408.53106,398
2/24/20158.498.818.488.54248,594
2/23/20158.768.878.468.48325,486
2/20/20158.798.908.658.83153,158
2/19/20158.799.088.758.76213,342
2/18/20158.798.948.618.78194,797
2/17/20158.868.968.618.83246,221
2/13/20158.758.908.618.66210,960
2/12/20158.839.008.548.77145,489
2/11/20158.418.828.358.77316,137
2/10/20158.248.428.108.39202,379
2/9/20158.218.318.058.17169,234
2/6/20158.348.368.198.28243,044
2/5/20158.118.407.988.32254,821
2/4/20158.198.237.978.06354,867
2/3/20157.958.237.908.20236,943
2/2/20157.888.127.707.93191,326
1/30/20158.108.237.827.89370,637
1/29/20158.078.247.918.22201,967
1/28/20158.218.287.958.04224,754
1/27/20158.198.398.118.13177,117
1/26/20158.118.318.008.30261,963
1/23/20158.078.357.978.07261,891
1/22/20157.968.297.778.10289,585
1/21/20158.148.187.927.93284,585
1/20/20158.258.257.868.11220,233
1/16/20157.648.107.648.05289,965
1/15/20157.827.897.537.67350,437
1/14/20157.998.287.707.76810,498
1/13/20158.918.957.958.04740,050
1/12/20158.348.888.188.85517,303
1/9/20158.578.628.278.32282,122
1/8/20158.308.648.308.57222,904
1/7/20158.028.448.028.27278,721
1/6/20158.488.517.917.95608,322
1/5/20158.628.808.358.44264,655
1/2/20158.638.878.568.66217,540
12/31/20149.199.198.548.54411,413
12/30/20149.179.249.079.19120,637
12/29/20149.989.999.009.19340,278
12/26/20149.499.819.479.61225,016
12/24/20149.499.599.399.41117,467
12/23/20148.959.578.949.49486,330
12/22/20148.539.048.538.89361,781
12/19/20148.548.618.358.53255,946
12/18/20148.708.718.488.57258,713
12/17/20148.638.738.418.56326,158
12/16/20148.418.708.418.59288,135
12/15/20148.658.708.328.42283,735
12/12/20148.388.688.388.57229,521
12/11/20148.248.678.208.53317,584
12/10/20148.568.608.208.20336,380
12/9/20147.818.627.758.57510,658
12/8/20148.238.487.927.97413,515
12/5/20148.278.508.158.29364,857
12/4/20148.378.508.128.19352,083
12/3/20148.578.708.348.37320,525
12/2/20148.218.658.198.60393,413
12/1/20148.408.478.068.22298,638
11/28/20148.568.678.388.42166,164
11/26/20148.468.738.468.57315,121
11/25/20148.168.508.168.49350,917
11/24/20147.958.257.958.13333,611
11/21/20148.328.327.918.01375,836
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center