Quantcast
RDNT

RadNet, Inc. Common Stock Historical Stock Prices

$13.02
*  
0.24
1.81%
Get RDNT Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading RDNT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RDNT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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 13.32 13.40 12.74 13.02 326,739
11/14/2018 13.32 13.4 12.74 13.02 326,543
11/13/2018 14.25 14.25 13.185 13.26 360,362
11/12/2018 13.15 14.14 13.1 14.095 419,895
11/09/2018 14.9 14.914 13.01 13.4 790,758
11/08/2018 14.99 15.33 14.99 15.17 252,046
11/07/2018 14.59 15.06 14.56 15.05 211,571
11/06/2018 14.31 14.8263 14.21 14.55 185,175
11/05/2018 14.64 14.94 14.3 14.39 204,655
11/02/2018 14.45 14.91 14.45 14.65 164,732
11/01/2018 14.8 14.92 14.59 14.62 271,456
10/31/2018 14.99 15.09 14.78 14.8 360,926
10/30/2018 15.04 15.21 14.7859 14.9 172,782
10/29/2018 15.09 15.27 14.91 15.05 154,945
10/26/2018 14.94 15.06 14.72 14.97 169,361
10/25/2018 15.09 15.22 14.87 15.11 167,202
10/24/2018 15.4 15.4 15 15.02 155,640
10/23/2018 15.22 15.58 15.08 15.38 163,385
10/22/2018 15.17 15.51 15.16 15.39 177,126
10/19/2018 15.41 16.4 15.22 15.29 195,731
10/18/2018 15.78 16.1027 15.26 15.44 248,133
10/17/2018 16.35 16.37 15.92 16.01 156,290
10/16/2018 15.7 16.32 15.55 16.26 356,008
10/15/2018 15.68 15.9131 15.46 15.65 206,480
10/12/2018 15.48 15.69 15.35 15.62 309,685
10/11/2018 15.13 15.59 15.03 15.33 231,020
10/10/2018 15.44 15.5399 15.12 15.25 240,975
10/09/2018 15.58 16.54 15.35 15.46 318,375
10/08/2018 15.48 15.84 15.35 15.74 319,399
10/05/2018 14.59 15.55 14.5 15.47 449,282
10/04/2018 14.56 14.74 14.5 14.58 161,206
10/03/2018 14.5 14.76 14.45 14.62 128,267
10/02/2018 14.43 14.58 14.0001 14.44 226,460
10/01/2018 15.08 15.11 14.31 14.41 283,606
09/28/2018 14.85 15.1 14.75 15.05 128,236
09/27/2018 14.65 14.9 14.65 14.9 160,123
09/26/2018 15.2 15.2 14.65 14.7 223,858
09/25/2018 15.25 15.3 15 15.15 142,625
09/24/2018 15.5 15.6 15.1 15.3 208,757
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
*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