$7.89 -0.33 (%) RadNet Inc - NASDAQ

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center