$6.15 +0.10 (%) RadNet Inc - NASDAQ

Dec. 2, 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
12/2/20166.106.255.906.1581,354
12/1/20166.206.356.006.05101,147
11/30/20166.156.356.136.20119,351
11/29/20166.056.256.056.10116,669
11/28/20166.106.256.106.10132,879
11/25/20166.056.256.036.20106,777
11/23/20166.156.206.006.05292,173
11/22/20166.206.236.056.20154,956
11/21/20166.256.355.956.10218,000
11/18/20166.306.356.136.25219,221
11/17/20166.356.406.256.30127,715
11/16/20166.406.456.206.35169,301
11/15/20166.506.506.206.40318,128
11/14/20166.956.956.556.60216,222
11/11/20166.706.856.406.80216,424
11/10/20166.456.756.456.65160,186
11/9/20165.676.505.356.40322,763
11/8/20166.756.856.656.80102,101
11/7/20167.007.106.636.70103,148
11/4/20166.806.956.716.80122,499
11/3/20166.856.956.686.7584,465
11/2/20166.857.056.756.8086,712
11/1/20166.907.056.706.8090,854
10/31/20166.807.006.366.95130,230
10/28/20166.957.206.756.85125,537
10/27/20167.157.256.757.00223,897
10/26/20167.457.607.057.20179,577
10/25/20167.657.707.407.45144,008
10/24/20167.857.957.607.65139,657
10/21/20167.727.917.667.8672,859
10/20/20167.907.967.757.8054,509
10/19/20167.717.987.577.90246,226
10/18/20167.507.777.317.65101,263
10/17/20167.447.537.437.4983,023
10/14/20167.567.577.327.49129,362
10/13/20167.397.627.397.5789,475
10/12/20167.507.867.167.48122,974
10/11/20167.677.677.337.4791,077
10/10/20167.657.797.567.67103,112
10/7/20167.597.607.377.5897,905
10/6/20167.547.597.367.5489,779
10/5/20167.437.607.427.4662,398
10/4/20167.587.677.347.3790,610
10/3/20167.407.597.367.55102,161
9/30/20167.247.427.107.40140,611
9/29/20167.167.257.097.18172,141
9/28/20167.207.257.007.1875,158
9/27/20167.257.317.147.1983,597
9/26/20167.327.337.227.2465,522
9/23/20167.377.397.227.32111,125
9/22/20167.157.387.157.32227,785
9/21/20167.097.187.007.1482,909
9/20/20167.257.257.007.0852,700
9/19/20167.007.297.007.20137,671
9/16/20166.867.096.856.99224,649
9/15/20166.726.856.616.83109,557
9/14/20166.846.986.716.72143,790
9/13/20166.946.966.786.8673,924
9/12/20166.856.996.746.9688,970
9/9/20166.966.976.706.83120,672
9/8/20167.007.076.906.9995,539
9/7/20167.177.306.997.03206,892
9/6/20167.017.256.977.14175,170
9/2/20166.797.006.787.00125,504
9/1/20166.806.816.626.7351,779
8/31/20166.866.906.656.7666,708
8/30/20166.636.906.616.84155,559
8/29/20166.656.756.546.60107,535
8/26/20166.606.706.526.6487,141
8/25/20166.496.676.466.6183,863
8/24/20166.456.556.446.49149,543
8/23/20166.496.596.396.49211,216
8/22/20166.476.556.416.4988,616
8/19/20166.326.536.176.53153,316
8/18/20166.236.406.236.34119,304
8/17/20166.176.216.066.20106,825
8/16/20166.296.296.096.1298,756
8/15/20166.246.446.246.29137,560
8/12/20166.156.306.136.28133,246
8/11/20166.266.336.206.2151,198
8/10/20166.266.436.226.2394,367
8/9/20166.056.256.006.24200,429
8/8/20165.966.045.895.97123,600
8/5/20165.925.995.875.9590,310
8/4/20165.895.955.805.8469,995
8/3/20165.855.915.835.8752,565
8/2/20165.865.915.845.8592,827
8/1/20166.006.045.855.8757,358
7/29/20165.986.055.956.0193,543
7/28/20165.936.045.915.9761,382
7/27/20165.976.025.865.95118,738
7/26/20165.875.995.735.92108,504
7/25/20165.945.965.725.8559,123
7/22/20165.926.015.795.94140,996
7/21/20165.865.955.715.9072,262
7/20/20165.795.955.635.87135,548
7/19/20165.725.775.615.76101,620
7/18/20165.865.865.735.74116,917
7/15/20165.795.885.715.87168,076
7/14/20165.705.775.545.75208,731
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center