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

Radnet Inc (NQ: RDNT )

57.45 -0.13 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 2.230 2.280 2.200 2.240 94,707 +0.03(+1.36%)
May 28, 2009 2.220 2.260 2.140 2.210 42,498 +0.02(+0.91%)
May 27, 2009 2.220 2.240 2.190 2.190 79,572 -0.04(-1.79%)
May 26, 2009 2.220 2.360 2.220 2.230 109,585 -0.01(-0.45%)
May 22, 2009 2.190 2.320 2.150 2.240 72,181 +0.06(+2.75%)
May 21, 2009 2.280 2.280 2.010 2.180 132,878 -0.08(-3.54%)
May 20, 2009 2.380 2.470 2.230 2.260 319,456 -0.09(-3.83%)
May 19, 2009 2.180 2.470 2.180 2.350 250,340 +0.17(+7.80%)
May 18, 2009 2.140 2.190 2.090 2.180 163,862 +0.07(+3.32%)
May 15, 2009 2.160 2.160 2.020 2.110 237,020 -0.06(-2.76%)
May 14, 2009 2.180 2.210 1.900 2.170 148,609 +0.05(+2.36%)
May 13, 2009 2.160 2.190 2.080 2.120 230,603 -0.07(-3.20%)
May 12, 2009 2.350 2.400 1.950 2.190 429,646 -0.10(-4.37%)
May 11, 2009 2.340 2.610 2.180 2.290 361,204 +0.01(+0.44%)
May 08, 2009 2.010 2.400 2.010 2.280 577,860 +0.45(+24.59%)
May 07, 2009 1.800 1.880 1.750 1.830 141,160 +0.08(+4.57%)
May 06, 2009 1.800 1.850 1.700 1.750 115,775 -0.05(-2.78%)
May 05, 2009 1.830 1.980 1.700 1.800 217,928 -0.09(-4.76%)
May 04, 2009 1.800 1.950 1.720 1.890 214,179 +0.19(+11.18%)
May 01, 2009 1.540 1.800 1.540 1.700 370,297 +0.16(+10.39%)
Apr 30, 2009 1.480 1.570 1.450 1.540 266,956 +0.07(+4.76%)
Apr 29, 2009 1.410 1.480 1.350 1.470 304,360 +0.08(+5.76%)
Apr 28, 2009 1.400 1.500 1.330 1.390 269,802 +0.02(+1.46%)
Apr 27, 2009 1.240 1.390 1.212 1.370 231,864 +0.11(+8.73%)
Apr 24, 2009 1.180 1.280 1.180 1.260 181,921 +0.08(+6.78%)
Apr 23, 2009 1.210 1.250 1.060 1.180 208,889 -0.03(-2.48%)
Apr 22, 2009 1.180 1.230 1.127 1.210 170,312 +0.01(+0.83%)
Apr 21, 2009 1.210 1.260 1.040 1.200 202,190 +0.02(+1.69%)
Apr 20, 2009 1.250 1.290 1.170 1.180 285,723 -0.07(-5.60%)
Apr 17, 2009 1.240 1.290 1.180 1.250 245,135 +0.00(+0.00%)
Apr 16, 2009 1.270 1.270 1.200 1.250 289,559 -0.01(-0.79%)
Apr 15, 2009 1.190 1.299 1.164 1.260 148,311 +0.03(+2.44%)
Apr 14, 2009 1.230 1.300 1.220 1.230 212,363 -0.01(-0.81%)
Apr 13, 2009 1.300 1.300 1.200 1.240 265,962 -0.01(-0.80%)
Apr 09, 2009 1.200 1.350 1.140 1.250 1,076,327 +0.20(+19.05%)
Apr 08, 2009 1.150 1.255 1.000 1.050 449,998 -0.03(-2.78%)
Apr 07, 2009 1.230 1.230 1.040 1.080 764,758 -0.16(-12.90%)
Apr 06, 2009 1.320 1.320 1.240 1.240 96,038 -0.04(-3.13%)
Apr 03, 2009 1.320 1.320 1.230 1.280 104,390 -0.05(-3.76%)
Apr 02, 2009 1.350 1.390 1.250 1.330 150,212 +0.05(+3.91%)
Apr 01, 2009 1.220 1.280 1.200 1.280 75,371 +0.04(+3.23%)
Mar 31, 2009 1.220 1.250 1.190 1.240 147,513 +0.04(+3.33%)
Mar 30, 2009 1.330 1.331 1.190 1.200 63,085 -0.22(-15.49%)
Mar 26, 2009 1.280 1.440 1.250 1.420 116,309 +0.14(+10.94%)
Mar 25, 2009 1.330 1.350 1.160 1.280 163,453 -0.04(-3.03%)
Mar 24, 2009 1.490 1.500 1.270 1.320 105,518 -0.19(-12.58%)
Mar 23, 2009 1.440 1.540 1.370 1.510 120,250 +0.11(+7.86%)
Mar 20, 2009 1.410 1.570 1.380 1.400 697,731 +0.01(+0.72%)
Mar 19, 2009 1.450 1.630 1.330 1.390 145,097 -0.06(-4.14%)
Mar 18, 2009 1.340 1.550 1.300 1.450 434,231 +0.15(+11.54%)
Mar 17, 2009 1.000 1.340 1.000 1.300 1,424,529 +0.32(+32.65%)
Mar 16, 2009 1.060 1.500 0.8600 0.9800 354,482 -0.04(-3.92%)
Mar 13, 2009 1.040 1.050 0.9752 1.020 698,822 +0.02(+2.00%)
Mar 12, 2009 0.9400 1.050 0.9400 1.000 582,565 +0.07(+7.53%)
Mar 11, 2009 1.100 1.135 0.9000 0.9300 329,714 -0.10(-9.71%)
Mar 10, 2009 1.050 1.060 0.9700 1.030 437,002 +0.00(+0.00%)
Mar 09, 2009 1.030 1.120 1.030 1.030 72,522 +0.00(+0.00%)
Mar 06, 2009 1.310 1.500 0.8500 1.030 755,830 -0.26(-20.16%)
Mar 05, 2009 1.410 1.460 1.290 1.290 82,456 -0.13(-9.15%)
Mar 04, 2009 1.370 1.500 1.350 1.420 129,950 -0.55(-27.92%)
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.