RDNT

RadNet, Inc. Historical Stock Prices

$8.82
*  
0.18
2%
Get RDNT Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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  8.92  9.01  8.71  8.82 350,856
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
02/04/2015 8.19 8.23 7.97 8.06 354,867
02/03/2015 7.95 8.229 7.9 8.2 236,943
02/02/2015 7.88 8.12 7.7 7.93 191,326
01/30/2015 8.1 8.23 7.82 7.89 370,637
01/29/2015 8.07 8.24 7.91 8.22 201,967
01/28/2015 8.21 8.28 7.95 8.035 224,754
01/27/2015 8.19 8.385 8.11 8.13 177,117
01/26/2015 8.11 8.31 8 8.3 261,963
01/23/2015 8.07 8.347 7.97 8.07 261,891
01/22/2015 7.96 8.285 7.77 8.1 289,585
01/21/2015 8.14 8.18 7.92 7.93 284,585
01/20/2015 8.25 8.25 7.855 8.11 220,233
01/16/2015 7.64 8.1 7.64 8.05 289,965
01/15/2015 7.82 7.89 7.529 7.67 350,437
01/14/2015 7.99 8.28 7.7 7.76 810,498
01/13/2015 8.91 8.95 7.95 8.04 740,050
01/12/2015 8.34 8.88 8.18 8.85 517,303
01/09/2015 8.57 8.62 8.27 8.32 282,122
01/08/2015 8.3 8.64 8.3 8.57 222,904
01/07/2015 8.02 8.44 8.02 8.27 278,721
01/06/2015 8.48 8.51 7.91 7.95 608,322
01/05/2015 8.62 8.7983 8.35 8.44 264,655
01/02/2015 8.63 8.8699 8.56 8.66 217,540
12/31/2014 9.19 9.19 8.54 8.54 411,213
12/30/2014 9.17 9.24 9.07 9.19 120,637
12/29/2014 9.98 9.9895 9 9.19 340,278
12/26/2014 9.49 9.81 9.47 9.61 225,016
12/24/2014 9.49 9.59 9.39 9.41 117,467
12/23/2014 8.95 9.5699 8.94 9.49 486,330
12/22/2014 8.53 9.04 8.53 8.89 361,781
12/19/2014 8.54 8.61 8.348 8.53 249,646
12/18/2014 8.7 8.71 8.48 8.57 258,713
12/17/2014 8.63 8.73 8.41 8.56 326,158
12/16/2014 8.41 8.7 8.41 8.59 287,235
12/15/2014 8.65 8.7 8.32 8.42 283,735
12/12/2014 8.38 8.68 8.38 8.565 229,521
12/11/2014 8.24 8.669 8.2 8.53 317,584
12/10/2014 8.56 8.6 8.2 8.2 336,380
12/09/2014 7.81 8.615 7.75 8.57 510,658
12/08/2014 8.23 8.48 7.92 7.97 413,515
12/05/2014 8.27 8.5 8.15 8.285 364,857
12/04/2014 8.37 8.5 8.12 8.19 352,083
12/03/2014 8.57 8.7 8.34 8.37 320,525
12/02/2014 8.21 8.65 8.19 8.6 393,413
12/01/2014 8.4 8.47 8.06 8.22 298,638
11/28/2014 8.56 8.67 8.38 8.42 166,164
11/26/2014 8.46 8.73 8.46 8.57 315,121
11/25/2014 8.16 8.5 8.16 8.49 350,917
11/24/2014 7.95 8.25 7.95 8.13 333,611
11/21/2014 8.32 8.32 7.91 8.01 375,836
11/20/2014 7.98 8.31 7.86 8.17 395,386
11/19/2014 8.2 8.61 8 8.01 448,586
11/18/2014 8.45 8.67 8.3501 8.38 436,827
11/17/2014 8.52 8.75 8.37 8.38 516,917
11/14/2014 8.25 8.83 8.19 8.56 538,586
11/13/2014 8.19 8.61 8.08 8.3 561,001
11/12/2014 7.6 8.38 7.58 8.35 905,973
11/11/2014 7.95 8.123 7.5 7.8 1,001,746
11/10/2014 8.14 8.37 7.81 8.06 940,840
11/07/2014 9.87 9.87 8.285 8.37 1,922,754
11/06/2014 10.13 10.35 9.359 9.85 1,126,105
11/05/2014 9.73 9.733 9.304 9.56 735,237
11/04/2014 9.56 9.7 9.35 9.62 560,513
11/03/2014 9.29 9.75 9.1855 9.53 720,684
10/31/2014 9.43 9.5 9.17 9.3 595,569
10/30/2014 9.17 9.275 9.03 9.2 415,218
10/29/2014 9.18 9.37 9.05 9.18 614,581
10/28/2014 8.89 9.21 8.75 9.13 661,537
10/27/2014 8.77 9 8.65 8.84 301,560
10/24/2014 8.8 8.89 8.64 8.83 352,147
10/23/2014 9 9.19 8.76 8.79 669,738
10/22/2014 8.62 9.29 8.48 8.86 924,574
10/21/2014 8.58 8.715 8.48 8.58 531,729
10/20/2014 8.59 8.84 8.3 8.49 597,599
10/17/2014 8.36 8.72 8.29 8.48 720,747
10/16/2014 7.87 8.37 7.7 8.27 732,970
10/15/2014 7.45 8 7.2 7.94 457,508
10/14/2014 7.8 7.95 7.6 7.61 552,068
10/13/2014 7.65 8.1 7.5701 7.71 630,625
10/10/2014 7.63 8 7.4 7.6 406,024
10/09/2014 7.75 8.46 7.57 7.635 941,279
10/08/2014 7.24 7.48 6.83 7.47 459,671
10/07/2014 7.03 7.32 6.931 7.24 283,396
10/06/2014 7.22 7.25 6.97 7.03 356,084
10/03/2014 6.92 7.19 6.84 7.15 327,980
10/02/2014 6.66 6.9999 6.612 6.86 308,127
10/01/2014 6.62 6.71 6.36 6.67 439,006
09/30/2014 6.69 6.71 6.51 6.62 484,091
09/29/2014 6.85 7 6.72 6.78 286,248
09/26/2014 6.85 7.065 6.814 6.97 163,320
09/25/2014 7.11 7.11 6.8 6.84 248,741
09/24/2014 6.97 7.19 6.8 7.14 187,447
09/23/2014 6.96 7.07 6.825 6.89 210,686
09/22/2014 7.15 7.175 6.81 7 303,937
09/19/2014 7.43 7.46 6.84 7.22 676,175
09/18/2014 7.52 7.67 7.3 7.34 455,291
09/17/2014 7.2 7.67 7.03 7.5 488,582
09/16/2014 7.35 7.42 7.2 7.23 436,251
09/15/2014 7.68 7.77 7.18 7.4 635,347
09/12/2014 8 8.12 7.5242 7.64 915,295
09/11/2014 7.08 8.01 7 7.87 2,314,134
09/10/2014 6.79 7.23 6.591 7.08 612,908
09/09/2014 6.89 7.01 6.78 6.81 352,465
09/08/2014 6.77 6.94 6.77 6.92 383,922
09/05/2014 6.62 6.84 6.5838 6.75 391,997
09/04/2014 6.85 6.887 6.605 6.65 148,367
09/03/2014 6.84 6.95 6.75 6.83 340,236
09/02/2014 6.82 6.82 6.52 6.78 417,871
08/29/2014 6.61 6.73 6.55 6.68 355,657
08/28/2014 6.61 6.71 6.525 6.62 189,052
08/27/2014 6.77 6.79 6.62 6.66 152,635
08/26/2014 6.78 6.83 6.73 6.77 213,830
08/25/2014 6.96 7 6.65 6.78 305,204
08/22/2014 6.86 7.01 6.76 6.92 260,303
08/21/2014 6.87 6.95 6.71 6.86 208,152
08/20/2014 6.82 6.9 6.7 6.85 212,567
08/19/2014 6.98 7.04 6.8 6.82 349,627
08/18/2014 6.84 7.005 6.68 6.98 563,525
08/15/2014 6.83 6.88 6.59 6.77 304,109
08/14/2014 6.74 7.03 6.74 6.8 373,011
08/13/2014 6.7 6.84 6.59 6.78 435,407
08/12/2014 6.91 6.955 6.6 6.71 618,622
08/11/2014 6.99 7.1 6.76 6.95 614,986
08/08/2014 6.75 7.24 6.58 6.92 1,828,235
08/07/2014 5.8 5.85 5.6 5.73 567,777
08/06/2014 5.51 5.792 5.41 5.76 427,400
08/05/2014 5.48 5.71 5.38 5.57 451,384
08/04/2014 5.2 5.55 4.71 5.53 1,145,061
08/01/2014 5.12 5.239 4.89 5.17 621,659
07/31/2014 5.45 5.49 5.1 5.11 558,491
07/30/2014 5.46 5.657 5.3845 5.52 323,169
07/29/2014 5.31 5.46 5.29 5.44 187,153
07/28/2014 5.3 5.4 5.18 5.29 387,076
07/25/2014 5.65 5.69 5.34 5.35 447,460
07/24/2014 5.64 5.84 5.616 5.7 292,201
07/23/2014 5.79 5.84 5.6101 5.63 325,759
07/22/2014 5.87 6 5.75 5.79 312,557
07/21/2014 6.07 6.15 5.79 5.85 514,054
07/18/2014 5.74 6.29 5.73 6.23 520,435
07/17/2014 5.83 5.87 5.64 5.75 369,376
07/16/2014 5.75 5.9 5.6701 5.86 251,311
07/15/2014 5.97 6 5.73 5.75 248,238
07/14/2014 6.03 6.105 5.92 5.95 242,509
07/11/2014 6.05 6.13 5.92 6 223,032
07/10/2014 5.86 6.11 5.8 6.0793 493,368
07/09/2014 5.94 6.15 5.85 6.09 315,538
07/08/2014 6.01 6.07 5.7 5.95 783,417
07/07/2014 6.3 6.31 5.88 6.05 956,637
07/03/2014 6.59 6.69 6.38 6.39 233,947
07/02/2014 6.48 6.81 6.44 6.62 484,090
07/01/2014 6.62 6.77 6.37 6.48 625,102
06/30/2014 6.65 6.95 6.44 6.63 946,137
06/27/2014 6.96 7.2 6.35 6.68 5,334,425
06/26/2014 6.99 7.02 6.87 7.01 358,715
06/25/2014 6.92 7.07 6.87 7.02 413,950
06/24/2014 7.18 7.22 6.96 6.99 286,452
06/23/2014 7.48 7.48 6.98 7.15 452,043
06/20/2014 7.13 7.21 6.82 7.13 672,451
06/19/2014 7.22 7.245 7.115 7.14 338,454
06/18/2014 7.16 7.27 7.12 7.2 254,132
06/17/2014 7.25 7.4 7.12 7.15 394,815
06/16/2014 7.28 7.34 7.08 7.25 389,590
06/13/2014 7.14 7.48 7.0718 7.24 622,620
06/12/2014 7.27 7.3 7.025 7.15 581,152
06/11/2014 7.6 7.6 7.2801 7.33 563,549
06/10/2014 7.43 7.62 7.2501 7.58 650,879
06/09/2014 7.38 7.53 7.21 7.45 913,022
06/06/2014 7.21 7.67 7.1 7.48 1,799,990
06/05/2014 6.4 7.08 6.36 7 2,182,829
06/04/2014 6.16 6.46 6.1 6.34 510,954
06/03/2014 6.2 6.23 5.9 6.14 1,169,612
06/02/2014 6.36 6.49 5.8 6.25 709,516
05/30/2014 6.41 6.58 6.31 6.36 367,653
05/29/2014 6.45 6.5 6.22 6.38 370,472
05/28/2014 6.37 6.63 6.3 6.35 715,563
05/27/2014 6.19 6.6499 6.1 6.39 963,646
05/23/2014 6.06 6.34 6.05 6.22 408,236
05/22/2014 6.17 6.28 5.9 6.2 507,396
05/21/2014 6.15 6.45 6.13 6.18 828,470
05/20/2014 6.31 6.34 6.05 6.16 547,915
05/19/2014 5.99 6.35 5.97 6.28 749,741
05/16/2014 6.27 6.45 5.84 5.96 1,292,583
05/15/2014 6.14 6.45 5.9 6.23 1,310,619
05/14/2014 6.33 6.4416 6.19 6.23 748,053
05/13/2014 6.5 6.63 6.3 6.34 1,042,236
05/12/2014 6.29 6.8 6.05 6.5 2,176,880
05/09/2014 5.22 6.74 5.2 6.48 4,589,131
05/08/2014 5.54 5.77 5.3 5.32 1,093,363
05/07/2014 5.34 5.6299 5.34 5.44 983,919
05/06/2014 5.06 5.68 5.04 5.39 1,461,488
05/05/2014 4.9 5.13 4.784 5.06 419,367
05/02/2014 4.79 4.98 4.7 4.95 355,356
05/01/2014 4.99 4.99 4.57 4.77 718,429
04/30/2014 5.02 5.09 4.83 4.97 356,914
04/29/2014 5.14 5.25 4.9601 5.05 952,258
04/28/2014 4.8 5.15 4.761 5.06 982,852
04/25/2014 4.78 4.84 4.683 4.77 255,482
04/24/2014 4.8 5.09 4.63 4.76 1,118,864
04/23/2014 4.86 5.15 4.74 4.82 865,862
04/22/2014 4.63 4.99 4.62 4.89 860,938
04/21/2014 4.48 4.7499 4.35 4.63 614,345
04/17/2014 4.4 4.49 4.23 4.41 342,702
*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?