Historical Stock Prices

RAD 
$8.56
*  
0.08
0.94%
Get RAD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RAD now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 8.49 8.6 8.47 8.56 14,579,650
05/21/2015 8.37 8.51 8.29 8.48 20,436,390
05/20/2015 8.25 8.39 8.2 8.36 14,481,260
05/19/2015 8.46 8.48 8.19 8.23 17,724,290
05/18/2015 8.22 8.45 8.18 8.43 18,998,190
05/15/2015 7.93 8.33 7.92 8.29 27,240,460
05/14/2015 8.09 8.1 7.92 7.93 12,750,800
05/13/2015 7.91 8.08 7.9 7.99 15,811,350
05/12/2015 7.86 7.91 7.8 7.83 8,431,990
05/11/2015 7.98 8.01 7.91 7.94 6,560,034
05/08/2015 7.91 8.03 7.91 7.98 8,860,482
05/07/2015 7.78 7.89 7.78 7.87 12,898,100
05/06/2015 7.93 7.96 7.78 7.81 14,539,470
05/05/2015 8.07 8.1 7.81 7.88 16,593,760
05/04/2015 8.05 8.26 8.04 8.13 18,362,610
05/01/2015 7.77 7.98 7.73 7.97 15,036,370
04/30/2015 7.95 7.96 7.65 7.71 24,626,300
04/29/2015 8.06 8.08 7.84 7.91 19,514,590
04/28/2015 8.08 8.18 8.05 8.13 14,679,490
04/27/2015 8.31 8.32 8.08 8.09 16,793,000
04/24/2015 8.26 8.35 8.21 8.25 13,495,780
04/23/2015 8.3 8.31 8.16 8.26 17,136,910
04/22/2015 7.99 8.41 7.99 8.32 33,565,210
04/21/2015 7.93 7.99 7.87 7.93 17,365,450
04/20/2015 8.09 8.11 7.81 7.92 24,148,060
04/17/2015 8.16 8.24 7.92 8 28,143,470
04/16/2015 8.27 8.3 8.14 8.21 15,062,870
04/15/2015 8.34 8.44 8.25 8.28 17,568,250
04/14/2015 8.42 8.45 8.25 8.36 21,880,400
04/13/2015 8.42 8.49 8.38 8.4 19,826,290
04/10/2015 8.31 8.39 8.11 8.35 56,348,090
04/09/2015 8.8 8.86 8.37 8.49 65,915,130
04/08/2015 8.81 9.04 8.63 8.87 68,509,870
04/07/2015 8.88 8.935 8.68 8.69 31,239,150
04/06/2015 8.89 8.93 8.68 8.84 35,419,400
04/02/2015 8.66 9.07 8.6224 8.79 49,123,880
04/01/2015 8.69 8.755 8.43 8.57 29,374,930
03/31/2015 8.8 8.86 8.61 8.69 30,087,290
03/30/2015 8.52 8.83 8.52 8.76 35,548,490
03/27/2015 8.23 8.729 8.21 8.57 42,252,560
03/26/2015 8.31 8.35 8.15 8.2 36,219,090
03/25/2015 8.23 8.4 8.2 8.36 41,293,950
03/24/2015 8.18 8.33 8.15 8.21 22,700,880
03/23/2015 8.11 8.3 8.08 8.14 20,573,770
03/20/2015 8.27 8.3 8 8.05 31,706,570
03/19/2015 8.27 8.35 8.16 8.23 36,597,140
03/18/2015 7.83 8.32 7.67 8.02 90,578,000
03/17/2015 7.43 7.93 7.41 7.88 31,260,550
03/16/2015 7.51 7.56 7.4 7.46 17,857,460
03/13/2015 7.52 7.56 7.37 7.45 13,120,660
03/12/2015 7.38 7.65 7.37 7.53 19,321,010
03/11/2015 7.42 7.45 7.22 7.31 16,153,220
03/10/2015 7.42 7.49 7.32 7.39 16,968,410
03/09/2015 7.6 7.63 7.4 7.51 27,001,670
03/06/2015 7.65 7.72 7.51 7.65 18,397,680
03/05/2015 7.93 8.02 7.68 7.68 30,330,510
03/04/2015 8.07 8.09 8.01 8.05 7,811,889
03/03/2015 8.15 8.16 8.06 8.1 6,678,328
03/02/2015 8.03 8.19 8.03 8.16 10,843,580
02/27/2015 8.15 8.17 7.96 7.98 16,734,890
02/26/2015 8.15 8.17 8.1 8.17 9,579,987
02/25/2015 8.19 8.23 8.11 8.15 10,716,610
02/24/2015 8.23 8.29 8.17 8.19 10,067,270
02/23/2015 8.18 8.26 8.16 8.26 12,383,880
02/20/2015 8.01 8.17 8 8.15 14,864,480
02/19/2015 8.16 8.22 7.96 7.99 17,662,110
02/18/2015 8.18 8.22 8.15 8.19 11,307,130
02/17/2015 8.37 8.38 8.15 8.2 23,230,790
02/13/2015 8.11 8.4 8.08 8.34 29,393,710
02/12/2015 8.22 8.22 7.91 8.09 37,481,460
02/11/2015 8.25 8.48 7.92 8.08 118,511,800
02/10/2015 7.43 7.6 7.41 7.58 20,309,870
02/09/2015 7.32 7.4 7.28 7.39 10,606,110
02/06/2015 7.4 7.48 7.35 7.35 12,270,200
02/05/2015 7.3 7.35 7.24 7.35 11,328,800
02/04/2015 7.21 7.39 7.17 7.28 13,045,010
02/03/2015 7.09 7.32 7.09 7.29 16,261,350
02/02/2015 7 7.08 6.68 7.05 26,089,280
01/30/2015 7.2 7.24 6.98 6.98 19,021,750
01/29/2015 7.45 7.47 7.06 7.26 23,070,560
01/28/2015 7.61 7.66 7.39 7.42 15,532,240
01/27/2015 7.55 7.65 7.53 7.58 13,246,790
01/26/2015 7.49 7.66 7.46 7.65 11,821,610
01/23/2015 7.44 7.58 7.43 7.51 11,701,440
01/22/2015 7.39 7.49 7.28 7.45 18,051,600
01/21/2015 7.3 7.43 7.23 7.32 15,631,510
01/20/2015 7.48 7.49 7.16 7.32 26,336,180
01/16/2015 7.29 7.41 7.22 7.4 25,505,060
01/15/2015 7.56 7.6 7.27 7.34 22,643,200
01/14/2015 7.4 7.59 7.21 7.55 20,880,870
01/13/2015 7.8 7.83 7.43 7.57 26,441,900
01/12/2015 7.85 7.86 7.65 7.79 14,294,560
01/09/2015 7.85 7.88 7.73 7.83 26,829,130
01/08/2015 7.82 7.9 7.79 7.85 20,718,180
01/07/2015 7.775 7.8 7.68 7.76 20,404,980
01/06/2015 7.6 7.72 7.48 7.71 42,635,290
01/05/2015 7.63 7.69 7.46 7.52 27,255,250
01/02/2015 7.65 7.75 7.5 7.63 27,408,530
12/31/2014 7.6 7.6 7.45 7.52 17,811,160
12/30/2014 7.56 7.61 7.44 7.56 20,663,100
12/29/2014 7.41 7.58 7.4 7.55 22,845,840
12/26/2014 7.29 7.49 7.26 7.41 24,657,230
12/24/2014 7.39 7.43 7.16 7.26 19,541,920
12/23/2014 7.26 7.45 7.18 7.35 34,007,630
12/22/2014 6.85 7.19 6.75 7.15 44,565,040
12/19/2014 6.84 6.87 6.67 6.77 39,893,850
12/18/2014 7.05 7.05 6.63 6.78 105,560,800
12/17/2014 5.88 6.1 5.88 6.06 37,314,800
12/16/2014 5.76 5.92 5.73 5.81 35,270,970
12/15/2014 5.73 5.74 5.58 5.66 21,182,980
12/12/2014 5.58 5.77 5.57 5.69 15,239,370
12/11/2014 5.65 5.73 5.61 5.63 11,004,420
12/10/2014 5.65 5.74 5.6 5.61 14,199,300
12/09/2014 5.54 5.7 5.5 5.69 12,063,420
12/08/2014 5.65 5.74 5.6 5.61 17,303,280
12/05/2014 5.63 5.69 5.52 5.69 14,985,690
12/04/2014 5.57 5.64 5.48 5.58 19,011,730
12/03/2014 5.44 5.54 5.41 5.46 8,794,096
12/02/2014 5.41 5.54 5.39 5.44 9,354,034
12/01/2014 5.5 5.5 5.31 5.39 12,471,560
11/28/2014 5.61 5.63 5.45 5.48 7,111,961
11/26/2014 5.62 5.62 5.55 5.6 7,048,222
11/25/2014 5.63 5.67 5.56 5.59 8,911,970
11/24/2014 5.56 5.68 5.55 5.63 14,777,680
11/21/2014 5.61 5.63 5.53 5.55 12,301,450
11/20/2014 5.5 5.61 5.49 5.52 15,590,400
11/19/2014 5.64 5.65 5.5 5.52 11,488,920
11/18/2014 5.48 5.65 5.48 5.63 14,938,980
11/17/2014 5.5 5.52 5.42 5.46 8,093,812
11/14/2014 5.43 5.54 5.4 5.53 11,677,030
11/13/2014 5.55 5.6 5.37 5.39 17,780,200
11/12/2014 5.48 5.6 5.4699 5.53 12,912,780
11/11/2014 5.49 5.56 5.45 5.52 10,915,760
11/10/2014 5.42 5.54 5.42 5.46 11,854,460
11/07/2014 5.37 5.49 5.28 5.41 15,703,090
11/06/2014 5.2 5.38 5.19 5.35 17,650,530
11/05/2014 5.329 5.4 5.18 5.19 18,804,280
11/04/2014 5.36 5.395 5.24 5.26 11,756,840
11/03/2014 5.28 5.4 5.25 5.37 15,112,230
10/31/2014 5.3 5.35 5.17 5.25 18,502,860
10/30/2014 5.35 5.49 5.15 5.18 33,038,160
10/29/2014 5.04 5.31 5.01 5.25 23,823,940
10/28/2014 4.79 5.13 4.79 5.06 25,157,250
10/27/2014 4.82 4.86 4.73 4.8 22,754,580
10/24/2014 4.84 4.85 4.7 4.76 16,883,310
10/23/2014 4.95 4.95 4.84 4.86 14,311,170
10/22/2014 4.86 4.96 4.8371 4.88 18,608,510
10/21/2014 4.81 4.89 4.78 4.84 15,805,710
10/20/2014 4.67 4.79 4.65 4.76 15,019,820
10/17/2014 4.74 4.77 4.61 4.68 16,064,880
10/16/2014 4.53 4.73 4.52 4.61 33,761,520
10/15/2014 4.58 4.67 4.5 4.67 32,719,080
10/14/2014 4.61 4.84 4.58 4.76 27,362,620
10/13/2014 4.81 4.845 4.42 4.51 37,977,630
10/10/2014 4.92 5.01 4.77 4.85 22,052,820
10/09/2014 5 5.05 4.86 4.94 33,355,010
10/08/2014 5.01 5.03 4.75 5.01 33,449,970
10/07/2014 5.11 5.11 5 5 24,069,320
10/06/2014 5.14 5.15 5.03 5.09 19,343,170
10/03/2014 5.12 5.17 5 5.03 56,927,460
10/02/2014 4.93 5.11 4.88 4.99 48,395,350
10/01/2014 4.83 4.91 4.76 4.81 40,309,240
09/30/2014 5 5.01 4.81 4.84 40,004,310
09/29/2014 5.12 5.18 4.9 4.95 43,428,880
09/26/2014 5.11 5.23 5.07 5.22 27,502,340
09/25/2014 5.16 5.23 5.06 5.1 27,607,470
09/24/2014 5.32 5.4185 5.14 5.14 33,243,400
09/23/2014 5.11 5.39 5.06 5.31 49,901,520
09/22/2014 5.33 5.33 5.1 5.11 54,310,910
09/19/2014 5.46 5.47 5.08 5.35 90,371,100
09/18/2014 5.75 5.87 5.3 5.41 160,988,200
09/17/2014 6.46 6.69 6.45 6.64 30,991,130
09/16/2014 6.39 6.48 6.25 6.41 29,504,070
09/15/2014 6.52 6.53 6.3 6.42 22,461,580
09/12/2014 6.55 6.62 6.501 6.55 17,046,150
09/11/2014 6.37 6.57 6.37 6.55 28,255,440
09/10/2014 6.32 6.485 6.23 6.46 38,571,990
09/09/2014 6.44 6.44 6.265 6.3 26,640,550
09/08/2014 6.51 6.59 6.42 6.46 18,780,980
09/05/2014 6.15 6.49 6.13 6.49 29,638,750
09/04/2014 6.27 6.3 6.1 6.15 24,183,050
09/03/2014 6.38 6.405 6.2 6.22 15,923,460
09/02/2014 6.21 6.39 6.18 6.37 16,321,810
08/29/2014 6.31 6.35 6.21 6.22 14,158,460
08/28/2014 6.31 6.34 6.25 6.32 15,412,870
08/27/2014 6.4 6.44 6.31 6.34 11,937,100
08/26/2014 6.46 6.49 6.38 6.43 9,721,572
08/25/2014 6.4 6.49 6.39 6.47 7,384,628
08/22/2014 6.39 6.45 6.31 6.4 12,110,050
08/21/2014 6.46 6.5 6.38 6.4 12,470,730
08/20/2014 6.41 6.46 6.36 6.43 13,252,020
08/19/2014 6.34 6.52 6.31 6.46 16,286,460
08/18/2014 6.36 6.38 6.25 6.3 15,467,900
08/15/2014 6.25 6.33 6.21 6.33 13,982,580
08/14/2014 6.27 6.32 6.22 6.22 9,871,716
08/13/2014 6.2 6.32 6.17 6.25 14,271,890
08/12/2014 6.22 6.27 6.1 6.21 18,239,680
08/11/2014 6.13 6.25 6.1 6.18 18,031,950
08/08/2014 6.04 6.1 5.87 6.08 20,218,490
08/07/2014 6.09 6.17 5.94 5.99 36,248,390
08/06/2014 6.15 6.33 5.95 5.98 69,510,020
08/05/2014 6.62 6.68 6.42 6.55 21,178,850
08/04/2014 6.74 6.77 6.6 6.63 20,115,680
08/01/2014 6.71 6.79 6.55 6.76 25,460,150
07/31/2014 6.76 6.77 6.57 6.69 28,131,560
07/30/2014 6.59 6.72 6.56 6.68 25,525,210
07/29/2014 6.72 6.72 6.33 6.56 43,711,700
07/28/2014 7.1 7.12 6.63 6.69 84,892,370
07/25/2014 7.35 7.37 7.01 7.05 30,522,150
07/24/2014 7.29 7.43 7.26 7.38 21,596,990
07/23/2014 7.26 7.3301 7.24 7.29 27,186,280
07/22/2014 7.11 7.32 7.07 7.28 40,449,710
07/21/2014 7.06 7.14 7.04 7.09 18,165,830
07/18/2014 6.97 7.11 6.92 7.08 19,465,180
07/17/2014 7.06 7.13 6.97 6.98 27,619,920
07/16/2014 7.13 7.19 7.08 7.09 29,074,710
07/15/2014 7.21 7.26 7.05 7.08 21,301,430
07/14/2014 7.32 7.35 7.19 7.19 17,535,850
07/11/2014 7.41 7.44 7.26 7.3 11,508,340
07/10/2014 7.18 7.42 7.17 7.38 14,685,620
07/09/2014 7.34 7.43 7.29 7.32 16,775,770
07/08/2014 7.5 7.51 7.2 7.27 29,375,370
07/07/2014 7.6 7.75 7.45 7.48 33,769,160
07/03/2014 7.37 7.62 7.33 7.57 45,812,060
07/02/2014 7.15 7.23 7.15 7.17 15,453,130
07/01/2014 7.18 7.23 7.05 7.11 28,001,910
06/30/2014 7.18 7.25 7.17 7.17 16,990,020
06/27/2014 7.27 7.29 7.15 7.18 95,366,940
06/26/2014 7.2 7.37 7.15 7.29 30,153,170
06/25/2014 7.02 7.22 7 7.21 20,871,020
06/24/2014 7.07 7.25 7.02 7.03 23,851,160
06/23/2014 7.15 7.18 7.02 7.08 24,385,460
06/20/2014 7.13 7.26 7.1 7.14 25,483,390
06/19/2014 7.45 7.48 7.11 7.18 56,426,450
06/18/2014 7.24 7.45 7.21 7.44 31,952,420
06/17/2014 7.01 7.25 6.99 7.16 31,199,360
06/16/2014 7.18 7.19 6.95 6.99 43,576,390
06/13/2014 7.31 7.36 7.2 7.21 17,988,110
06/12/2014 7.52 7.55 7.28 7.34 24,975,400
06/11/2014 7.22 7.59 7.2175 7.56 33,678,850
06/10/2014 7.26 7.39 7.02 7.28 59,442,150
06/09/2014 7.71 7.78 7.36 7.38 53,839,450
06/06/2014 8.045 8.08 7.69 7.72 45,944,780
06/05/2014 7.67 7.97 7.32 7.87 104,781,400
06/04/2014 8.24 8.615 8.22 8.5 22,398,520
06/03/2014 8.26 8.32 8.16 8.27 15,741,210
06/02/2014 8.41 8.43 8.27 8.3 13,885,590
05/30/2014 8.36 8.42 8.27 8.36 20,166,400
05/29/2014 8.3 8.45 8.29 8.38 18,638,690
05/28/2014 8.33 8.36 8.18 8.31 16,866,190
05/27/2014 8.23 8.38 8.22 8.27 23,536,070
05/23/2014 7.76 8.15 7.75 8.12 40,383,020
05/22/2014 7.79 7.84 7.71 7.76 13,490,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?