RDNT

RadNet, Inc. Historical Stock Prices

$6.55
*  
0.14
2.09%
Get RDNT Alerts
*Delayed - data as of Jul. 1, 2015 13:06 ET  -  Find a broker to begin trading RDNT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RDNT Real Time
 
 
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 31-MAR-2015 TO 30-JUN-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.
13:06  6.76  6.8395  6.54  6.55 98,098
06/30/2015 6.72 6.75 6.61 6.69 181,127
06/29/2015 6.8 6.86 6.61 6.63 167,131
06/26/2015 6.96 7 6.72 6.82 302,474
06/25/2015 6.85 7.09 6.77 6.92 251,609
06/24/2015 7.07 7.09 6.84 6.86 263,377
06/23/2015 7 7.09 7 7.08 140,714
06/22/2015 6.99 7.18 6.97 7.01 287,944
06/19/2015 7.08 7.08 6.98 6.98 326,663
06/18/2015 7.04 7.09 6.92 7.05 255,506
06/17/2015 7.09 7.09 6.95 7.03 274,302
06/16/2015 7.06 7.18 6.8999 7.03 330,931
06/15/2015 6.61 7.14 6.55 7.06 411,405
06/12/2015 6.79 6.81 6.63 6.68 215,132
06/11/2015 6.66 6.86 6.56 6.84 256,286
06/10/2015 6.57 6.71 6.55 6.62 243,219
06/09/2015 6.58 6.64 6.44 6.56 224,827
06/08/2015 6.63 6.7299 6.52 6.59 228,124
06/05/2015 6.46 6.71 6.35 6.67 385,207
06/04/2015 6.5 6.54 6.415 6.51 235,120
06/03/2015 6.44 6.56 6.3 6.51 180,324
06/02/2015 6.41 6.54 6.37 6.4 204,601
06/01/2015 6.56 6.57 6.38 6.42 228,384
05/29/2015 6.41 6.63 6.34 6.51 332,543
05/28/2015 6.29 6.46 6.18 6.39 331,604
05/27/2015 6.43 6.48 6.21 6.34 389,705
05/26/2015 6.71 6.84 6.36 6.43 418,777
05/22/2015 6.77 6.87 6.71 6.78 220,123
05/21/2015 6.95 6.96 6.77 6.8 170,207
05/20/2015 7 7.0125 6.81 6.93 288,486
05/19/2015 6.85 6.98 6.79 6.96 354,928
05/18/2015 6.87 6.96 6.58 6.82 452,176
05/15/2015 6.97 6.99 6.81 6.86 399,500
05/14/2015 7.01 7.05 6.78 7.01 496,253
05/13/2015 7.26 7.31 6.85 6.95 671,038
05/12/2015 7.5 7.51 7.18 7.27 807,259
05/11/2015 8.73 8.82 7.54 7.55 1,389,213
05/08/2015 8.66 8.87 8.46 8.79 467,267
05/07/2015 8.47 8.73 8.45 8.55 369,265
05/06/2015 8.45 8.665 8.43 8.47 240,637
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
*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?