RDNT

RadNet, Inc. Historical Stock Prices

$8.43
*  
0.01
0.12%
Get RDNT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading RDNT now
Exchange: NASDAQ
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: 3 Month, From 05-FEB-2015 TO 05-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.
16:00  8.40  8.55  8.23  8.43 344,137
05/05/2015 8.4 8.55 8.23 8.43 344,437
05/04/2015 8.48 8.61 8.34 8.44 212,408
05/01/2015 8.41 8.54 8.1 8.43 264,149
04/30/2015 8.65 8.65 8.204 8.38 347,674
04/29/2015 8.85 8.9 8.69 8.69 161,374
04/28/2015 8.85 8.96 8.72 8.95 126,098
04/27/2015 8.95 9.03 8.8003 8.88 227,274
04/24/2015 9.27 9.27 8.92 8.95 388,589
04/23/2015 9.05 9.3 8.97 9.21 234,023
04/22/2015 9.24 9.24 8.95 9.12 156,279
04/21/2015 9.07 9.25 8.97 9.24 293,214
04/20/2015 8.86 9.13 8.83 9 288,685
04/17/2015 8.92 9.01 8.71 8.82 351,456
04/16/2015 9.15 9.21 8.9 9 357,469
04/15/2015 8.78 9.15 8.78 9.11 403,783
04/14/2015 9.24 9.3 8.625 8.72 346,980
04/13/2015 9.05 9.23 8.94 9.07 353,055
04/10/2015 8.98 9.13 8.86 9 166,031
04/09/2015 8.93 9.08 8.8 8.93 127,046
04/08/2015 8.87 9.11 8.8 8.94 176,375
04/07/2015 8.99 9.1 8.77 8.92 219,532
04/06/2015 8.6 9.1601 8.6 8.98 480,052
04/02/2015 8.68 8.865 8.56 8.68 342,414
04/01/2015 8.36 8.75 8.36 8.68 288,227
03/31/2015 8.46 8.46 8.25 8.4 230,301
03/30/2015 8.27 8.52 8.23 8.48 214,562
03/27/2015 8.26 8.26 8.1 8.23 273,754
03/26/2015 8.16 8.35 7.87 8.21 526,401
03/25/2015 7.92 8.055 7.72 7.77 295,023
03/24/2015 8.06 8.1 7.84 7.93 407,102
03/23/2015 7.64 7.99 7.64 7.96 464,234
03/20/2015 7.65 7.79 7.49 7.54 428,183
03/19/2015 7.73 7.9 7.53 7.63 654,861
03/18/2015 7.8 7.85 7.15 7.76 1,082,432
03/17/2015 8.81 8.95 7.81 7.9 1,040,623
03/16/2015 9.01 9.0574 8.5 8.8 773,494
03/13/2015 8.86 9.08 8.72 8.99 337,053
03/12/2015 8.62 8.85 8.52 8.83 196,784
03/11/2015 8.53 8.852 8.265 8.59 143,561
03/10/2015 8.91 8.97 8.52 8.7 278,018
03/09/2015 8.79 9.04 8.69 8.97 356,923
03/06/2015 8.9 9.02 8.65 8.79 322,092
03/05/2015 9.04 9.27 8.91 8.98 256,854
03/04/2015 9.1 9.4 8.91 9.04 374,420
03/03/2015 8.81 9.36 8.79 9.18 711,591
03/02/2015 8.77 8.9899 8.68 8.74 336,297
02/27/2015 8.68 8.86 8.63 8.76 329,860
02/26/2015 8.5 8.75 8.5 8.64 213,035
02/25/2015 8.51 8.68 8.4 8.53 106,398
02/24/2015 8.49 8.81 8.4784 8.54 248,594
02/23/2015 8.76 8.87 8.46 8.48 325,486
02/20/2015 8.79 8.9 8.65 8.83 153,158
02/19/2015 8.79 9.08 8.75 8.76 213,317
02/18/2015 8.79 8.94 8.61 8.78 194,797
02/17/2015 8.86 8.96 8.61 8.83 246,221
02/13/2015 8.75 8.895 8.61 8.66 210,960
02/12/2015 8.83 8.995 8.54 8.77 145,489
02/11/2015 8.41 8.82 8.35 8.77 316,137
02/10/2015 8.24 8.415 8.095 8.39 202,379
02/09/2015 8.21 8.31 8.05 8.17 169,234
02/06/2015 8.34 8.36 8.19 8.28 243,044
02/05/2015 8.11 8.4 7.98 8.32 254,821
*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?