$5.26 0.00 (%) RadNet Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDNT historical data

Date Open High Low Close Volume
5/27/20165.155.295.115.26123,285
5/26/20165.295.295.125.15100,379
5/25/20165.145.335.135.29303,461
5/24/20165.095.155.015.14132,080
5/23/20165.055.125.015.0566,935
5/20/20165.015.124.975.07133,259
5/19/20165.015.084.854.97162,703
5/18/20165.035.104.985.04104,066
5/17/20165.065.185.005.04150,600
5/16/20165.195.215.075.09118,728
5/13/20165.065.255.065.15122,786
5/12/20165.165.184.995.07154,419
5/11/20165.375.375.115.12153,889
5/10/20165.055.485.055.37169,741
5/9/20165.465.555.345.49180,174
5/6/20165.275.505.185.47227,899
5/5/20165.185.375.155.32255,233
5/4/20165.005.204.895.18244,024
5/3/20164.965.064.835.03163,727
5/2/20165.095.094.885.01164,419
4/29/20165.195.254.955.05153,833
4/28/20165.395.465.175.20199,286
4/27/20165.435.545.165.4767,785
4/26/20165.275.475.275.45151,910
4/25/20165.495.495.205.2492,667
4/22/20165.395.515.375.48118,136
4/21/20165.305.515.295.40178,475
4/20/20165.145.415.095.33303,622
4/19/20165.165.225.065.1695,050
4/18/20164.975.254.965.16268,653
4/15/20164.985.104.945.00301,073
4/14/20164.985.064.954.96115,797
4/13/20164.845.014.814.9898,224
4/12/20164.774.924.774.8164,004
4/11/20164.935.054.794.8084,756
4/8/20165.025.094.894.9290,344
4/7/20164.695.034.694.99194,261
4/6/20164.764.784.664.75139,043
4/5/20164.854.894.714.76142,131
4/4/20164.924.994.854.87141,629
4/1/20164.814.934.764.88320,130
3/31/20164.914.954.834.83311,730
3/30/20165.055.054.864.87169,526
3/29/20164.805.054.755.00263,035
3/28/20164.934.934.734.81228,442
3/24/20164.805.004.784.93149,061
3/23/20164.944.964.824.88180,154
3/22/20165.005.034.934.97183,470
3/21/20165.315.355.005.02150,172
3/18/20165.255.385.165.26245,956
3/17/20165.375.385.055.21235,961
3/16/20165.225.445.155.39218,258
3/15/20165.405.575.195.26218,168
3/14/20166.116.295.485.53528,263
3/11/20165.906.245.906.19203,450
3/10/20166.136.175.835.8686,901
3/9/20166.006.155.926.1257,053
3/8/20166.156.205.955.95110,166
3/7/20166.076.256.056.2088,196
3/4/20166.036.336.016.08143,375
3/3/20165.776.095.776.01255,150
3/2/20165.725.805.695.80105,616
3/1/20165.765.805.715.75167,466
2/29/20165.755.795.625.70104,605
2/26/20165.835.855.755.78101,988
2/25/20165.805.855.775.8091,985
2/24/20165.605.805.555.7998,506
2/23/20165.765.805.655.6585,661
2/22/20165.755.865.445.76142,823
2/19/20165.605.725.595.6748,649
2/18/20165.715.805.605.6299,629
2/17/20165.555.785.495.68242,052
2/16/20165.425.505.315.48116,481
2/12/20165.055.425.045.31145,809
2/11/20165.195.365.005.0481,714
2/10/20165.215.445.135.37121,501
2/9/20164.925.244.925.18140,846
2/8/20165.135.184.874.98254,867
2/5/20165.585.585.155.17134,995
2/4/20165.585.725.505.6077,217
2/3/20165.675.755.325.57104,136
2/2/20165.815.845.595.6287,622
2/1/20165.956.005.815.8962,824
1/29/20165.556.005.435.98154,915
1/28/20165.935.995.495.52168,086
1/27/20166.086.115.855.87112,434
1/26/20165.686.225.626.08272,094
1/25/20165.655.745.605.66104,909
1/22/20165.595.705.545.6793,951
1/21/20165.515.735.385.50126,766
1/20/20165.295.595.075.51151,085
1/19/20165.485.565.235.36115,655
1/15/20165.285.495.175.41187,278
1/14/20165.485.555.295.44106,952
1/13/20165.265.805.265.41216,063
1/12/20165.896.095.625.75237,043
1/11/20165.845.915.745.85124,235
1/8/20165.776.025.605.76149,026
1/7/20166.006.095.775.78166,068
1/6/20166.046.256.026.14107,509
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center