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

Radnet Inc (NQ: RDNT )

58.64 -0.23 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 2.540 2.550 2.430 2.430 115,557 -0.08(-3.19%)
Oct 29, 2009 2.500 2.590 2.410 2.510 105,351 +0.03(+1.21%)
Oct 28, 2009 2.690 2.690 2.430 2.480 257,076 -0.22(-8.15%)
Oct 27, 2009 2.900 2.940 2.620 2.700 123,613 -0.17(-5.92%)
Oct 26, 2009 2.960 3.090 2.850 2.870 93,300 -0.10(-3.37%)
Oct 23, 2009 3.070 3.200 2.760 2.970 156,252 -0.15(-4.81%)
Oct 22, 2009 3.110 3.200 3.100 3.120 114,108 +0.00(+0.00%)
Oct 21, 2009 3.190 3.250 3.090 3.120 138,265 -0.07(-2.19%)
Oct 20, 2009 3.170 3.250 3.100 3.190 80,130 -0.02(-0.62%)
Oct 19, 2009 3.170 3.250 3.110 3.210 166,132 +0.06(+1.90%)
Oct 16, 2009 3.100 3.170 2.900 3.150 106,303 +0.04(+1.29%)
Oct 15, 2009 3.170 3.200 3.100 3.110 79,443 -0.09(-2.81%)
Oct 14, 2009 3.260 3.360 3.050 3.200 174,620 +0.02(+0.63%)
Oct 13, 2009 3.240 3.390 3.150 3.180 149,614 -0.06(-1.85%)
Oct 12, 2009 3.210 3.325 3.060 3.240 290,959 +0.18(+5.88%)
Oct 09, 2009 2.910 3.070 2.875 3.060 270,008 +0.16(+5.52%)
Oct 08, 2009 2.670 2.920 2.620 2.900 241,449 +0.27(+10.27%)
Oct 07, 2009 2.620 2.670 2.580 2.630 107,008 +0.00(+0.00%)
Oct 06, 2009 2.700 2.720 2.571 2.630 97,451 -0.03(-1.13%)
Oct 05, 2009 2.520 2.740 2.503 2.660 192,348 +0.21(+8.57%)
Oct 02, 2009 2.430 2.520 2.330 2.450 87,514 -0.03(-1.21%)
Oct 01, 2009 2.580 2.580 2.480 2.480 67,949 -0.11(-4.25%)
Sep 30, 2009 2.660 2.680 2.500 2.590 81,175 -0.07(-2.63%)
Sep 29, 2009 2.700 2.750 2.630 2.660 105,107 -0.02(-0.75%)
Sep 28, 2009 2.560 2.740 2.530 2.680 120,489 +0.14(+5.51%)
Sep 25, 2009 2.480 2.590 2.480 2.540 58,156 +0.04(+1.60%)
Sep 24, 2009 2.650 2.650 2.450 2.500 127,419 -0.12(-4.58%)
Sep 23, 2009 2.620 2.750 2.510 2.620 210,139 +0.00(+0.00%)
Sep 22, 2009 2.520 2.650 2.520 2.620 274,209 +0.12(+4.80%)
Sep 21, 2009 2.280 2.500 2.280 2.500 277,725 +0.20(+8.70%)
Sep 18, 2009 2.350 2.350 2.250 2.300 493,726 -0.02(-0.86%)
Sep 17, 2009 2.390 2.415 2.261 2.320 427,802 -0.06(-2.52%)
Sep 16, 2009 2.390 2.390 2.350 2.380 114,789 +0.01(+0.42%)
Sep 15, 2009 2.400 2.400 2.310 2.370 53,267 -0.02(-0.84%)
Sep 14, 2009 2.330 2.390 2.260 2.390 125,057 +0.01(+0.42%)
Sep 11, 2009 2.310 2.490 2.310 2.380 142,513 +0.07(+3.03%)
Sep 10, 2009 2.100 2.310 2.100 2.310 145,997 +0.22(+10.53%)
Sep 09, 2009 2.080 2.090 2.050 2.090 117,653 +0.03(+1.46%)
Sep 08, 2009 2.100 2.200 2.050 2.060 73,214 +0.00(+0.00%)
Sep 04, 2009 2.100 2.180 2.050 2.060 38,432 -0.04(-1.90%)
Sep 03, 2009 2.070 2.100 2.030 2.100 46,139 +0.05(+2.44%)
Sep 02, 2009 2.010 2.110 2.010 2.050 94,745 +0.04(+1.99%)
Sep 01, 2009 2.150 2.170 2.010 2.010 184,263 -0.15(-6.94%)
Aug 31, 2009 2.250 2.310 2.160 2.160 153,071 -0.09(-4.00%)
Aug 28, 2009 2.450 2.450 2.250 2.250 95,278 -0.18(-7.41%)
Aug 27, 2009 2.380 2.460 2.350 2.430 45,627 +0.00(+0.00%)
Aug 26, 2009 2.240 2.550 2.240 2.430 123,940 +0.19(+8.48%)
Aug 25, 2009 2.350 2.350 2.220 2.240 139,596 -0.09(-3.86%)
Aug 24, 2009 2.350 2.390 2.300 2.330 185,449 +0.03(+1.30%)
Aug 21, 2009 2.260 2.320 2.210 2.300 233,940 +0.05(+2.22%)
Aug 20, 2009 2.230 2.260 2.210 2.250 161,243 +0.02(+0.90%)
Aug 19, 2009 2.220 2.310 2.170 2.230 105,664 -0.04(-1.76%)
Aug 18, 2009 2.270 2.360 2.240 2.270 63,003 +0.01(+0.44%)
Aug 17, 2009 2.300 2.395 2.220 2.260 78,549 -0.06(-2.59%)
Aug 14, 2009 2.510 2.600 2.300 2.320 140,260 -0.20(-7.94%)
Aug 13, 2009 2.430 2.615 2.410 2.520 85,376 +0.07(+2.86%)
Aug 12, 2009 2.530 2.630 2.370 2.450 189,764 -0.08(-3.16%)
Aug 11, 2009 2.680 2.780 2.530 2.530 56,971 -0.16(-5.95%)
Aug 10, 2009 2.610 2.730 2.560 2.690 50,975 +0.02(+0.75%)
Aug 07, 2009 2.800 2.850 2.590 2.670 260,424 +0.02(+0.75%)
Aug 06, 2009 2.790 2.860 2.520 2.650 226,595 -0.13(-4.68%)
Aug 05, 2009 2.920 2.930 2.720 2.780 85,394 -0.13(-4.47%)
Aug 04, 2009 2.830 2.950 2.770 2.910 66,521 +0.05(+1.75%)
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.