RDNT

RadNet, Inc. Historical Stock Prices

$5.52
*  
0.08
1.47%
Get RDNT Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.46  5.657  5.3845  5.52 323,169
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
04/16/2014 4.44 4.54 4.37 4.38 486,150
04/15/2014 4.45 4.47 4.24 4.38 589,543
04/14/2014 4.08 4.71 4.08 4.41 1,073,057
04/11/2014 3.92 4.14 3.7 4.07 666,853
04/10/2014 4.19 4.21 4.01 4.04 585,178
04/09/2014 4.1 4.27 3.85 4.17 1,184,308
04/08/2014 3.8 4.19 3.72 4.13 1,954,953
04/07/2014 3.5 3.97 3.48 3.76 1,110,757
04/04/2014 3.42 3.49 3.37 3.47 532,068
04/03/2014 3.2 3.4599 3.19 3.39 932,519
04/02/2014 2.89 3.32 2.82 3.22 1,362,486
04/01/2014 2.87 2.93 2.82 2.88 363,724
03/31/2014 2.78 2.92 2.76 2.84 435,901
03/28/2014 2.73 2.85 2.68 2.74 244,605
03/27/2014 2.56 2.75 2.56 2.71 190,478
03/26/2014 2.77 2.77 2.55 2.61 304,994
03/25/2014 2.75 2.855 2.7498 2.77 151,058
03/24/2014 2.84 2.8499 2.7 2.79 139,839
03/21/2014 2.73 2.89 2.73 2.86 435,575
03/20/2014 2.73 2.77 2.73 2.745 118,129
03/19/2014 2.74 2.78 2.7 2.74 236,271
03/18/2014 2.77 2.84 2.73 2.75 205,589
03/17/2014 2.76 2.94 2.736 2.75 404,541
03/14/2014 2.85 2.85 2.7 2.76 200,947
03/13/2014 2.9 2.92 2.76 2.81 110,374
03/12/2014 2.93 2.93 2.65 2.9 412,199
03/11/2014 2.96 2.99 2.89 2.9 333,373
03/10/2014 2.84 3 2.8202 2.89 693,205
03/07/2014 2.75 2.85 2.5907 2.82 890,229
03/06/2014 2.51 2.82 2.51 2.74 1,449,804
03/05/2014 2.38 2.63 2.31 2.63 1,053,259
03/04/2014 2.5 2.5 2.28 2.33 944,918
03/03/2014 1.98 2.36 1.95 2.29 2,171,643
02/28/2014 1.93 1.94 1.9 1.94 92,271
02/27/2014 1.93 1.93 1.91 1.91 14,651
02/26/2014 1.93 1.97 1.9 1.94 27,024
02/25/2014 1.98 1.98 1.83 1.91 217,913
02/24/2014 2.01 2.0392 1.92 1.97 103,512
02/21/2014 1.94 2.03 1.94 1.98 115,277
02/20/2014 1.94 1.95 1.91 1.93 72,557
02/19/2014 1.94 1.94 1.92 1.92 51,446
02/18/2014 1.91 1.95 1.91 1.93 117,633
02/14/2014 1.91 1.95 1.91 1.92 70,781
02/13/2014 1.89 1.92 1.89 1.91 85,036
02/12/2014 1.94 1.94 1.89 1.91 171,578
02/11/2014 1.86 1.92 1.84 1.92 119,102
02/10/2014 1.86 1.88 1.86 1.86 96,529
02/07/2014 1.87 1.8896 1.7515 1.86 56,025
02/06/2014 1.85 1.87 1.82 1.87 109,740
02/05/2014 1.85 1.86 1.7701 1.85 152,074
02/04/2014 1.86 1.89 1.858 1.87 105,961
02/03/2014 1.88 1.94 1.84 1.87 255,704
01/31/2014 1.9 1.92 1.85 1.89 220,980
01/30/2014 1.92 1.95 1.89 1.9 310,120
01/29/2014 1.71 1.92 1.71 1.89 557,842
01/28/2014 1.72 1.76 1.7104 1.72 96,383
01/27/2014 1.72 1.78 1.68 1.72 155,803
01/24/2014 1.81 1.81 1.68 1.74 312,543
01/23/2014 1.65 1.86 1.62 1.83 2,064,038
01/22/2014 1.62 1.69 1.62 1.66 1,188,665
01/21/2014 1.66 1.67 1.62 1.64 220,487
01/17/2014 1.6299 1.72 1.6299 1.68 252,084
01/16/2014 1.65 1.675 1.59 1.64 261,261
01/15/2014 1.62 1.7 1.61 1.67 401,590
01/14/2014 1.5 1.62 1.5 1.61 379,474
01/13/2014 1.52 1.54 1.5 1.5 210,943
01/10/2014 1.53 1.56 1.51 1.51 54,172
01/09/2014 1.59 1.6 1.51 1.51 110,951
01/08/2014 1.61 1.611 1.56 1.57 75,069
01/07/2014 1.6 1.63 1.57 1.61 232,970
01/06/2014 1.63 1.67 1.5804 1.6 122,019
01/03/2014 1.61 1.655 1.61 1.61 117,182
01/02/2014 1.68 1.68 1.61 1.62 179,661
12/31/2013 1.64 1.71 1.61 1.67 293,860
12/30/2013 1.67 1.67 1.61 1.64 194,795
12/27/2013 1.66 1.69 1.61 1.64 97,011
12/26/2013 1.63 1.75 1.62 1.66 632,039
12/24/2013 1.58 1.65 1.57 1.63 289,169
12/23/2013 1.57 1.63 1.561 1.6 247,495
12/20/2013 1.6 1.6 1.51 1.57 165,924
12/19/2013 1.6 1.6101 1.56 1.6 216,178
12/18/2013 1.67 1.68 1.58 1.61 540,317
12/17/2013 1.75 1.7506 1.655 1.66 257,747
12/16/2013 1.74 1.87 1.74 1.77 126,635
12/13/2013 1.68 1.74 1.65 1.74 106,003
12/12/2013 1.75 1.75 1.66 1.66 145,332
12/11/2013 1.84 1.85 1.72 1.75 202,636
12/10/2013 1.87 1.92 1.78 1.81 147,129
12/09/2013 1.88 1.98 1.87 1.89 130,801
12/06/2013 1.88 1.94 1.88 1.88 50,134
12/05/2013 1.93 1.96 1.88 1.9 69,666
12/04/2013 1.98 1.98 1.92 1.94 48,633
12/03/2013 1.94 1.99 1.94 1.98 86,906
12/02/2013 2.02 2.05 1.95 1.96 90,116
11/29/2013 1.98 2 1.9701 2 38,146
11/27/2013 1.98 1.98 1.95 1.96 91,507
11/26/2013 1.97 2.03 1.94 1.97 61,436
11/25/2013 1.94 2 1.94 1.96 25,731
11/22/2013 1.96 2 1.93 1.94 93,484
11/21/2013 1.87 2 1.85 1.99 137,037
11/20/2013 1.96 1.96 1.87 1.88 117,937
11/19/2013 1.97 2.05 1.9 1.94 62,349
11/18/2013 2.03 2.04 1.91 1.93 160,353
11/15/2013 2.02 2.08 1.92 2.02 213,034
11/14/2013 2.1 2.1 2.01 2.04 120,605
11/13/2013 2.12 2.12 2.04 2.08 408,487
11/12/2013 1.94 2.1393 1.92 2.11 627,236
11/11/2013 2.39 2.39 1.9 2.03 1,329,629
11/08/2013 2.38 2.42 2.32 2.35 171,602
11/07/2013 2.5 2.5 2.31 2.4 133,308
11/06/2013 2.48 2.5 2.48 2.48 33,952
11/05/2013 2.54 2.55 2.48 2.48 21,815
11/04/2013 2.52 2.57 2.5 2.51 30,235
11/01/2013 2.4699 2.52 2.4699 2.48 18,559
10/31/2013 2.48 2.49 2.45 2.45 20,067
10/30/2013 2.45 2.558 2.45 2.46 24,698
10/29/2013 2.499 2.52 2.47 2.48 52,013
10/28/2013 2.499 2.556 2.47 2.47 30,083
10/25/2013 2.47 2.5 2.43 2.44 38,681
10/24/2013 2.47 2.5 2.44 2.49 41,104
10/23/2013 2.47 2.5 2.45 2.5 14,751
10/22/2013 2.47 2.52 2.45 2.47 58,812
10/21/2013 2.44 2.4899 2.44 2.46 42,519
10/18/2013 2.45 2.47 2.43 2.44 28,868
10/17/2013 2.47 2.5 2.45 2.48 28,207
10/16/2013 2.47 2.55 2.4 2.47 62,501
10/15/2013 2.46 2.492 2.46 2.49 12,380
10/14/2013 2.45 2.53 2.45 2.47 48,972
10/11/2013 2.62 2.62 2.45 2.58 75,137
10/10/2013 2.47 2.51 2.36 2.36 8,354
10/09/2013 2.46 2.51 2.42 2.47 28,530
10/08/2013 2.46 2.52 2.46 2.48 10,064
10/07/2013 2.44 2.5195 2.44 2.45 31,632
10/04/2013 2.53 2.59 2.45 2.49 37,062
10/03/2013 2.66 2.66 2.4504 2.5 23,399
10/02/2013 2.59 2.68 2.5 2.68 51,285
10/01/2013 2.3717 2.65 2.3717 2.65 98,555
09/30/2013 2.4 2.47 2.4 2.41 40,327
09/27/2013 2.4 2.47 2.3528 2.45 62,249
09/26/2013 2.41 2.47 2.4 2.42 65,488
09/25/2013 2.42 2.46 2.39 2.39 11,680
09/24/2013 2.46 2.47 2.39 2.4 29,771
09/23/2013 2.46 2.5 2.44 2.44 28,828
09/20/2013 2.45 2.46 2.42 2.46 20,256
09/19/2013 2.45 2.48 2.4 2.45 67,532
09/18/2013 2.44 2.45 2.4 2.4 21,513
09/17/2013 2.4 2.47 2.4 2.42 33,513
09/16/2013 2.45 2.5 2.41 2.42 97,680
09/13/2013 2.47 2.494 2.41 2.46 37,814
09/12/2013 2.5 2.55 2.45 2.45 64,440
09/11/2013 2.46 2.55 2.46 2.5 54,267
09/10/2013 2.53 2.58 2.401 2.48 127,313
09/09/2013 2.5 2.55 2.43 2.55 118,816
09/06/2013 2.49 2.53 2.45 2.48 46,023
09/05/2013 2.56 2.56 2.46 2.5 80,612
09/04/2013 2.53 2.555 2.46 2.55 202,913
09/03/2013 2.6 2.6 2.52 2.55 49,990
08/30/2013 2.58 2.6 2.505 2.58 37,038
08/29/2013 2.59 2.6 2.5 2.59 124,749
08/28/2013 2.74 2.74 2.58 2.61 80,126
08/27/2013 2.67 2.72 2.61 2.72 56,857
08/26/2013 2.704 2.72 2.66 2.71 26,813
08/23/2013 2.75 2.75 2.66 2.71 47,591
08/22/2013 2.77 2.79 2.69 2.73 26,394
08/21/2013 2.71 2.76 2.67 2.73 29,279
08/20/2013 2.725 2.82 2.725 2.73 21,710
08/19/2013 2.8 2.849 2.71 2.71 36,599
08/16/2013 2.66 2.76 2.62 2.75 45,997
08/15/2013 2.78 2.84 2.63 2.63 176,487
08/14/2013 2.91 2.98 2.79 2.83 133,717
08/13/2013 3 3 2.87 2.9 88,071
08/12/2013 3 3.05 2.96 3 155,530
08/09/2013 3.28 3.35 2.8 2.96 338,631
08/08/2013 3.18 3.3 3.116 3.16 122,018
08/07/2013 3.05 3.19 2.9712 3.16 96,003
08/06/2013 2.95 3.07 2.92 3.07 32,282
08/05/2013 2.91 2.97 2.9 2.93 28,858
08/02/2013 2.8 2.91 2.79 2.91 75,494
08/01/2013 2.78 2.89 2.78 2.82 53,887
07/31/2013 2.81 2.84 2.77 2.78 14,135
07/30/2013 2.81 2.84 2.78 2.83 21,741
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?