FinancialContent is the trusted provider of stock market information to the media industry.
Radnet Inc (NQ: RDNT)
13.21 USD  -0.06 (-0.45%)
Official Closing Price  /  Updated: 5:55 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 13.30 13.30 13.05 13.21 160,671 -0.06(-0.45%)
Jun 21, 2019 13.18 13.37 12.95 13.27 410,000 +0.04(+0.30%)
Jun 20, 2019 13.04 13.37 13.04 13.23 478,882 +0.21(+1.61%)
Jun 19, 2019 12.95 13.10 12.74 13.02 144,080 +0.09(+0.70%)
Jun 18, 2019 12.85 13.21 12.74 12.93 117,156 +0.18(+1.41%)
Jun 17, 2019 13.19 13.19 12.73 12.75 153,526 -0.43(-3.26%)
Jun 14, 2019 13.38 13.42 13.15 13.18 177,800 -0.17(-1.27%)
Jun 13, 2019 12.92 13.36 12.89 13.35 192,504 +0.47(+3.65%)
Jun 12, 2019 12.82 12.98 12.51 12.88 201,242 +0.03(+0.23%)
Jun 11, 2019 13.07 13.10 12.71 12.85 165,810 -0.17(-1.31%)
Jun 10, 2019 12.86 13.22 12.83 13.02 222,770 +0.25(+1.96%)
Jun 07, 2019 12.58 12.98 12.58 12.77 475,700 +0.24(+1.92%)
Jun 06, 2019 12.53 12.64 12.34 12.53 101,863 -0.01(-0.08%)
Jun 05, 2019 12.65 12.65 12.48 12.54 129,498 -0.07(-0.56%)
Jun 04, 2019 12.34 12.69 12.32 12.61 450,523 +0.39(+3.19%)
Jun 03, 2019 12.10 12.47 12.10 12.22 148,925 +0.14(+1.16%)
May 31, 2019 12.01 12.10 11.60 12.08 368,000 -0.01(-0.08%)
May 30, 2019 12.21 12.36 11.89 12.09 189,744 -0.12(-0.98%)
May 29, 2019 12.40 12.44 12.15 12.21 154,546 -0.29(-2.32%)
May 28, 2019 12.50 12.74 12.50 12.50 339,777 +0.02(+0.16%)
May 24, 2019 12.72 12.90 12.35 12.48 420,600 -0.19(-1.50%)
May 23, 2019 13.22 13.24 12.59 12.67 184,948 -0.66(-4.95%)
May 22, 2019 13.57 13.57 13.19 13.33 525,519 -0.29(-2.13%)
May 21, 2019 13.30 13.85 13.30 13.62 224,931 +0.38(+2.87%)
May 20, 2019 13.11 13.37 12.98 13.24 181,073 +0.11(+0.84%)
May 17, 2019 13.17 13.67 13.08 13.13 249,500 -0.11(-0.83%)
May 16, 2019 13.17 13.32 13.01 13.24 591,149 +0.07(+0.53%)
May 15, 2019 13.39 13.46 13.15 13.17 173,468 -0.30(-2.23%)
May 14, 2019 13.64 13.80 13.42 13.47 415,775 -0.14(-1.03%)
May 13, 2019 13.20 13.63 13.13 13.61 413,647 +0.16(+1.19%)
May 10, 2019 13.20 13.63 12.96 13.45 618,900 +0.23(+1.74%)
May 09, 2019 12.60 13.32 12.02 13.22 473,592 +0.30(+2.32%)
May 08, 2019 12.79 12.94 12.48 12.92 463,814 +0.23(+1.81%)
May 07, 2019 13.02 13.23 12.54 12.69 322,352 -0.51(-3.86%)
May 06, 2019 12.42 13.25 12.38 13.20 298,988 +0.61(+4.85%)
May 03, 2019 12.44 12.60 12.38 12.59 443,900 +0.21(+1.70%)
May 02, 2019 12.16 12.55 12.06 12.38 262,500 +0.19(+1.56%)
May 01, 2019 12.13 12.58 12.09 12.19 359,041 +0.08(+0.66%)
Apr 30, 2019 12.37 12.41 11.75 12.11 460,591 -0.21(-1.70%)
Apr 29, 2019 12.48 12.49 12.22 12.32 210,689 -0.09(-0.73%)
Apr 26, 2019 12.33 12.49 12.17 12.41 124,300 +0.09(+0.73%)
Apr 25, 2019 12.21 12.48 11.98 12.32 143,859 +0.07(+0.57%)
Apr 24, 2019 12.44 12.62 12.23 12.25 200,996 -0.18(-1.45%)
Apr 23, 2019 12.08 12.49 12.08 12.43 282,073 +0.37(+3.07%)
Apr 22, 2019 12.21 12.54 12.00 12.06 233,860 -0.18(-1.47%)
Apr 18, 2019 12.16 12.34 12.04 12.24 219,200 +0.03(+0.25%)
Apr 17, 2019 12.71 12.74 11.97 12.21 628,759 -0.50(-3.93%)
Apr 16, 2019 13.01 13.09 12.58 12.71 406,781 -0.25(-1.93%)
Apr 15, 2019 13.12 13.12 12.70 12.96 251,276 -0.15(-1.14%)
Apr 12, 2019 13.15 13.25 13.07 13.11 195,700 -0.01(-0.08%)
Apr 11, 2019 12.86 13.13 12.68 13.12 196,774 +0.26(+2.02%)
Apr 10, 2019 12.84 13.01 12.69 12.86 274,051 +0.03(+0.23%)
Apr 09, 2019 12.80 12.94 12.70 12.83 181,065 +0.00(+0.00%)
Apr 08, 2019 12.68 12.86 12.55 12.83 120,611 +0.12(+0.94%)
Apr 05, 2019 12.91 13.14 12.66 12.71 201,400 -0.16(-1.24%)
Apr 04, 2019 12.86 13.10 12.68 12.87 198,159 +0.02(+0.16%)
Apr 03, 2019 12.82 13.27 12.74 12.85 371,475 +0.12(+0.94%)
Apr 02, 2019 12.46 12.79 12.37 12.73 275,179 +0.31(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.