$6.04 -0.17 (%) RadNet Inc - NASDAQ

Aug. 28, 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
8/28/20156.166.185.986.04314,454
8/27/20156.386.386.096.21304,738
8/26/20156.126.505.966.32385,722
8/25/20156.316.345.985.99375,701
8/24/20156.136.466.026.03592,419
8/21/20156.656.876.546.56439,149
8/20/20157.047.076.806.81407,564
8/19/20157.287.287.057.14341,292
8/18/20157.547.547.257.31265,118
8/17/20157.537.607.327.54321,109
8/14/20157.587.667.537.63190,224
8/13/20157.687.777.537.58135,455
8/12/20157.567.747.437.67338,148
8/11/20157.597.797.457.74301,844
8/10/20157.007.856.977.60824,410
8/7/20156.646.936.636.89464,370
8/6/20156.866.916.726.78210,380
8/5/20156.866.986.656.83108,832
8/4/20156.876.916.736.8086,224
8/3/20156.666.876.606.84208,663
7/31/20156.546.746.486.69162,672
7/30/20156.746.746.506.56151,958
7/29/20156.406.866.406.75186,775
7/28/20156.546.546.316.44288,071
7/27/20156.506.656.406.50148,422
7/24/20156.446.676.446.57168,848
7/23/20156.706.706.426.42230,434
7/22/20156.506.736.506.67145,026
7/21/20156.526.676.476.52135,746
7/20/20156.666.666.436.53146,467
7/17/20156.696.806.606.66117,726
7/16/20156.686.726.526.71171,899
7/15/20156.906.906.596.66251,772
7/14/20156.806.936.666.93174,267
7/13/20156.586.806.126.79269,239
7/10/20156.736.766.366.57235,557
7/9/20156.156.826.056.55461,829
7/8/20156.236.335.886.06255,676
7/7/20156.456.456.186.31182,469
7/6/20156.526.636.386.42204,531
7/2/20156.726.846.606.60177,761
7/1/20156.766.846.536.69190,575
6/30/20156.726.756.616.69181,127
6/29/20156.806.866.616.63167,497
6/26/20156.967.006.726.82302,474
6/25/20156.857.096.776.92251,609
6/24/20157.077.096.846.86263,377
6/23/20157.007.097.007.08140,714
6/22/20156.997.186.977.01287,944
6/19/20157.087.086.986.98326,663
6/18/20157.047.096.927.05255,506
6/17/20157.097.096.957.03274,302
6/16/20157.067.186.907.03330,931
6/15/20156.617.146.557.06411,405
6/12/20156.796.816.636.68215,132
6/11/20156.666.866.566.84256,286
6/10/20156.576.716.556.62243,219
6/9/20156.586.646.446.56225,127
6/8/20156.636.736.526.59228,124
6/5/20156.466.716.356.67385,207
6/4/20156.506.546.426.51235,120
6/3/20156.446.566.306.51180,324
6/2/20156.416.546.376.40204,601
6/1/20156.566.576.386.42228,384
5/29/20156.416.636.346.51332,543
5/28/20156.296.466.186.39331,604
5/27/20156.436.486.216.34389,705
5/26/20156.716.846.366.43418,777
5/22/20156.776.876.716.78220,123
5/21/20156.956.966.776.80170,207
5/20/20157.007.016.816.93288,486
5/19/20156.856.986.796.96354,928
5/18/20156.876.966.586.82452,176
5/15/20156.976.996.816.86399,500
5/14/20157.017.056.787.01496,253
5/13/20157.267.316.856.95671,038
5/12/20157.507.517.187.27807,959
5/11/20158.738.827.547.551,389,213
5/8/20158.668.878.468.79467,267
5/7/20158.478.738.458.55369,265
5/6/20158.458.678.438.47240,637
5/5/20158.408.558.238.43344,437
5/4/20158.488.618.348.44212,408
5/1/20158.418.548.108.43264,149
4/30/20158.658.658.208.38347,674
4/29/20158.858.908.698.69161,374
4/28/20158.858.968.728.95126,098
4/27/20158.959.038.808.88227,274
4/24/20159.279.278.928.95388,589
4/23/20159.059.308.979.21234,023
4/22/20159.249.248.959.12156,279
4/21/20159.079.258.979.24293,214
4/20/20158.869.138.839.00288,685
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!