Quantcast
RDNT

RadNet, Inc. Common Stock Historical Stock Prices

$15.55
*  
0.10
0.65%
Get RDNT Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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 15.40 15.85 15.30 15.55 1,190,014
09/21/2018 15.4 15.85 15.3 15.55 1,198,691
09/20/2018 15.75 15.95 15.3 15.45 328,317
09/19/2018 15.45 15.8 15.28 15.75 314,772
09/18/2018 14.95 15.8 14.95 15.5 662,017
09/17/2018 14.35 15.2 14.3 15.05 722,332
09/14/2018 13.9 14.4 13.8 14.3 199,259
09/13/2018 13.7 13.95 13.7 13.9 132,782
09/12/2018 13.65 13.75 13.4 13.65 141,717
09/11/2018 13.65 13.75 13.55 13.7 151,358
09/10/2018 13.65 13.8 13.55 13.7 257,904
09/07/2018 13.7 13.75 13.5 13.65 102,245
09/06/2018 13.5 13.8 13.4998 13.75 225,034
09/05/2018 13.6 13.65 13.3 13.5 160,597
09/04/2018 13.85 14.05 13.65 13.675 286,464
08/31/2018 13.85 14 13.7 13.85 138,658
08/30/2018 13.9 14.075 13.85 13.9 118,140
08/29/2018 13.7 13.95 13.65 13.9 116,030
08/28/2018 13.95 13.95 13.6 13.7 112,231
08/27/2018 14.05 14.25 13.8 13.9 110,897
08/24/2018 13.9 14.2 13.9 14.1 128,336
08/23/2018 14 14.05 13.85 13.9 86,759
08/22/2018 14.1 14.2 13.85 14.05 187,202
08/21/2018 13.6 14.5 13.6 14.15 231,299
08/20/2018 14.15 14.2 13.45 13.6 152,673
08/17/2018 14.05 14.2 13.9 14.1 229,043
08/16/2018 13.85 14.2 13.8 14.1 185,966
08/15/2018 14 14.1 13.8 13.8 124,801
08/14/2018 13.9 14.15 13.8 14.05 173,893
08/13/2018 14.05 14.15 13.85 13.9 133,940
08/10/2018 13.8 14.225 13.65 14.05 150,105
08/09/2018 14 14.85 13.06 13.8 352,337
08/08/2018 13.85 14 13.6 13.9 165,708
08/07/2018 14 14 13.6 13.95 97,338
08/06/2018 13.95 14.15 13.775 13.95 100,456
08/03/2018 13.65 14.1 13.45 14 298,832
08/02/2018 13.35 13.8 13.35 13.7 191,892
08/01/2018 13.4 13.55 13.35 13.4 84,014
07/31/2018 13.45 13.625 13.3 13.4 124,064
07/30/2018 13.5 13.65 13.3 13.4 191,424
07/27/2018 13.95 14 13.5 13.55 113,832
07/26/2018 13.9 14.1 13.9 13.95 134,183
07/25/2018 13.95 14 13.75 13.85 113,319
07/24/2018 14.15 14.3 13.85 13.95 130,512
07/23/2018 14.15 14.3 14.15 14.2 89,638
07/20/2018 14.25 14.3 14.15 14.15 99,724
07/19/2018 14.35 14.4 14.105 14.3 87,233
07/18/2018 14 14.35 14 14.3 153,397
07/17/2018 14.6 14.75 14.3 14.35 164,881
07/16/2018 14.75 14.8 14.5 14.65 103,775
07/13/2018 14.8 14.95 14.7 14.75 91,991
07/12/2018 14.9 15 14.75 14.8 117,101
07/11/2018 14.9 14.95 14.75 14.85 108,566
07/10/2018 15 15 14.75 14.95 104,310
07/09/2018 15.35 15.35 14.8 14.9 128,692
07/06/2018 15.45 15.5 15.2 15.35 141,907
07/05/2018 15.15 15.45 14.95 15.4 224,668
07/03/2018 14.95 15.1 14.85 15.05 97,695
07/02/2018 14.9 15.1 14.75 14.95 234,785
06/29/2018 15.4 15.4 14.825 15 320,755
06/28/2018 14.6 15.2 14.4321 15.15 379,242
06/27/2018 14.35 14.65 14.25 14.6 211,529
06/26/2018 14.2 14.5 14.15 14.3 147,554
06/25/2018 14.25 14.45 14.1 14.25 181,616
06/22/2018 14.4 14.45 14.1 14.3 582,667
06/21/2018 14.4 14.7 14.3 14.35 257,850
*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?

Smart Portfolio