RadNet Inc $5.25

down -0.11


28/7/2014 01:40 PM  |  NASDAQ : RDNT  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDNT historical data

Date Open High Low Close Volume
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
4/25/20144.784.844.684.77255,482
4/24/20144.805.094.634.761,119,364
4/23/20144.865.154.744.82865,862
4/22/20144.634.994.624.89860,938
4/21/20144.484.754.354.63614,345
4/17/20144.404.494.234.41342,702
4/16/20144.444.544.374.38486,150
4/15/20144.454.474.244.38589,543
4/14/20144.084.714.084.411,073,057
4/11/20143.924.143.704.07666,853
4/10/20144.194.214.014.04585,278
4/9/20144.104.273.854.171,184,308
4/8/20143.804.193.724.131,955,153
4/7/20143.503.973.483.761,112,157
4/4/20143.423.493.373.47532,068
4/3/20143.203.463.193.39932,519
4/2/20142.893.322.823.221,362,486
4/1/20142.872.932.822.88363,724
3/31/20142.782.922.762.84435,901
3/28/20142.732.852.682.74244,605
3/27/20142.562.752.562.71190,478
3/26/20142.772.772.552.61304,994
3/25/20142.752.862.752.77151,058
3/24/20142.842.852.702.79139,839
3/21/20142.732.892.732.86435,575
3/20/20142.732.772.732.75118,129
3/19/20142.742.782.702.74236,771
3/18/20142.772.842.732.75205,589
3/17/20142.762.942.742.75404,541
3/14/20142.852.852.702.76200,947
3/13/20142.902.922.762.81110,374
3/12/20142.932.932.652.90412,199
3/11/20142.962.992.892.90333,373
3/10/20142.843.002.822.89693,205
3/7/20142.752.852.592.82890,229
3/6/20142.512.822.512.741,449,804
3/5/20142.382.632.312.631,053,259
Trading Center