Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

57.68 -0.39 (-0.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.000 6.000 5.850 5.900 75,922 -0.10(-1.67%)
Mar 30, 2017 5.850 6.000 5.800 6.000 126,467 +0.15(+2.56%)
Mar 29, 2017 5.750 5.900 5.750 5.850 78,800 +0.05(+0.86%)
Mar 28, 2017 5.800 5.850 5.700 5.800 95,435 -0.05(-0.85%)
Mar 27, 2017 5.700 5.950 5.700 5.850 132,625 +0.05(+0.86%)
Mar 24, 2017 5.900 5.950 5.650 5.800 132,287 -0.10(-1.69%)
Mar 23, 2017 5.700 5.950 5.621 5.900 96,465 +0.25(+4.42%)
Mar 22, 2017 5.800 5.850 5.628 5.650 84,782 -0.10(-1.74%)
Mar 21, 2017 5.950 5.950 5.700 5.750 145,843 -0.20(-3.36%)
Mar 20, 2017 5.600 6.000 5.460 5.950 345,008 +0.30(+5.31%)
Mar 17, 2017 5.350 5.750 5.350 5.650 197,063 +0.23(+4.15%)
Mar 16, 2017 5.400 5.450 5.325 5.425 110,888 +0.02(+0.46%)
Mar 15, 2017 5.450 5.500 5.300 5.400 137,950 -0.05(-0.92%)
Mar 14, 2017 5.900 5.900 5.350 5.450 90,240 -0.30(-5.22%)
Mar 13, 2017 5.250 5.800 5.250 5.750 151,295 +0.40(+7.48%)
Mar 10, 2017 5.450 5.550 5.300 5.350 152,883 -0.05(-0.93%)
Mar 09, 2017 5.500 5.625 5.350 5.400 87,800 -0.05(-0.92%)
Mar 08, 2017 5.750 5.800 5.450 5.450 144,793 -0.25(-4.39%)
Mar 07, 2017 5.800 5.805 5.600 5.700 123,451 -0.15(-2.56%)
Mar 06, 2017 5.900 6.100 5.750 5.850 100,882 -0.15(-2.50%)
Mar 03, 2017 5.950 6.050 5.900 6.000 38,562 +0.00(+0.00%)
Mar 02, 2017 6.200 6.200 5.950 6.000 46,977 -0.15(-2.44%)
Mar 01, 2017 6.050 6.300 5.750 6.150 160,304 +0.20(+3.36%)
Feb 28, 2017 6.050 6.050 5.705 5.950 183,977 -0.05(-0.83%)
Feb 27, 2017 5.950 6.100 5.950 6.000 65,172 +0.05(+0.84%)
Feb 24, 2017 6.050 6.150 5.950 5.950 66,220 -0.10(-1.65%)
Feb 23, 2017 6.200 6.200 6.025 6.050 45,538 -0.15(-2.42%)
Feb 22, 2017 6.200 6.200 6.000 6.200 64,267 +0.00(+0.00%)
Feb 21, 2017 6.250 6.350 6.150 6.200 42,517 +0.00(+0.00%)
Feb 17, 2017 6.200 6.200 6.200 0 -0.05(-0.80%)
Feb 16, 2017 6.250 6.300 6.200 6.250 109,296 +0.00(+0.00%)
Feb 15, 2017 5.950 6.250 5.950 6.250 75,359 +0.25(+4.17%)
Feb 14, 2017 5.800 6.100 5.800 6.000 117,296 +0.10(+1.69%)
Feb 13, 2017 6.000 6.000 5.850 5.900 97,849 -0.05(-0.84%)
Feb 10, 2017 5.950 6.150 5.950 5.950 94,063 +0.00(+0.00%)
Feb 09, 2017 6.000 6.050 5.900 5.950 66,957 -0.05(-0.83%)
Feb 08, 2017 5.750 6.100 5.750 6.000 200,284 +0.17(+3.00%)
Feb 07, 2017 5.800 6.050 5.750 5.825 236,467 +0.08(+1.30%)
Feb 06, 2017 5.800 5.950 5.700 5.750 77,124 -0.15(-2.54%)
Feb 03, 2017 5.850 5.900 5.650 5.900 76,586 +0.10(+1.72%)
Feb 02, 2017 5.850 5.975 5.750 5.800 44,654 -0.05(-0.85%)
Feb 01, 2017 5.850 5.900 5.800 5.850 59,748 +0.05(+0.86%)
Jan 31, 2017 5.850 5.900 5.800 5.800 65,326 -0.10(-1.69%)
Jan 30, 2017 6.000 6.050 5.850 5.900 112,672 -0.15(-2.48%)
Jan 27, 2017 6.050 6.250 6.000 6.050 80,206 -0.05(-0.82%)
Jan 26, 2017 6.000 6.150 5.950 6.100 128,920 +0.10(+1.67%)
Jan 25, 2017 6.050 6.300 5.900 6.000 75,644 +0.00(+0.00%)
Jan 24, 2017 5.850 6.000 5.850 6.000 51,523 +0.15(+2.56%)
Jan 23, 2017 5.850 6.100 5.850 5.850 70,934 -0.05(-0.85%)
Jan 20, 2017 5.900 6.050 5.900 5.900 59,629 +0.00(+0.00%)
Jan 19, 2017 6.100 6.100 5.850 5.900 115,806 -0.20(-3.28%)
Jan 18, 2017 5.900 6.150 5.894 6.100 91,515 +0.15(+2.52%)
Jan 17, 2017 6.150 6.150 5.950 5.950 129,603 -0.25(-4.03%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.10(+1.64%)
Jan 12, 2017 6.150 6.250 6.100 6.100 90,651 -0.15(-2.40%)
Jan 11, 2017 6.450 6.500 6.150 6.250 133,974 -0.25(-3.85%)
Jan 10, 2017 6.200 6.650 6.200 6.500 88,690 +0.25(+4.00%)
Jan 09, 2017 6.250 6.400 6.200 6.250 76,104 -0.05(-0.79%)
Jan 06, 2017 6.400 6.450 6.200 6.300 84,109 -0.05(-0.79%)
Jan 05, 2017 6.450 6.500 6.350 6.350 70,896 -0.10(-1.55%)
Jan 04, 2017 6.550 6.775 6.400 6.450 158,099 -0.05(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.