$6.43 -0.35 (%) RadNet Inc - NASDAQ

May. 26, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center