$5.89 +0.04 (%) RadNet Inc - NASDAQ

Jul. 26, 2016 | 09:56 AM

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
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
7/13/20165.685.885.555.65151,095
7/12/20165.745.885.635.67220,049
7/11/20165.605.835.505.72176,497
7/8/20165.395.635.385.59391,851
7/7/20165.395.395.325.35209,242
7/6/20165.305.395.285.35276,669
7/5/20165.395.495.335.3774,989
7/1/20165.385.545.355.39103,290
6/30/20165.395.395.295.3490,876
6/29/20165.225.405.125.34120,738
6/28/20165.105.295.085.14140,804
6/27/20165.175.315.025.06175,010
6/24/20165.055.245.045.16506,805
6/23/20165.365.485.315.38112,957
6/22/20165.275.555.255.27180,656
6/21/20165.245.345.175.29127,520
6/20/20165.125.255.085.23154,850
6/17/20165.145.224.985.07295,767
6/16/20165.185.195.105.1566,397
6/15/20165.135.335.065.25156,776
6/14/20165.145.265.045.08168,876
6/13/20165.275.335.125.1597,233
6/10/20165.345.445.265.29143,641
6/9/20165.365.475.315.4383,002
6/8/20165.365.495.315.40129,128
6/7/20165.355.435.305.3665,443
6/6/20165.265.465.225.3495,290
6/3/20165.415.465.175.26114,547
6/2/20165.145.465.145.45241,914
6/1/20165.215.275.145.23107,349
5/31/20165.245.275.155.21119,916
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center