RDNT - RadNet, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201915.6215.9715.1615.5315.53186,500
Nov 11, 201916.0816.3215.9216.1416.1498,200
Nov 08, 201916.2216.4815.9416.0816.0899,300
Nov 07, 201916.5516.6616.0916.2516.25119,000
Nov 06, 201915.9016.4615.8316.4616.46147,000
Nov 05, 201915.9516.1815.8815.9015.90111,700
Nov 04, 201915.8816.1015.8015.8415.84167,800
Nov 01, 201915.6716.0915.6715.9415.94122,600
Oct 31, 201915.7015.8115.5115.6215.6296,500
Oct 30, 201915.7115.8415.5415.8215.8279,600
Oct 29, 201915.2415.6815.1515.6615.6680,400
Oct 28, 201915.0015.4015.0015.2915.29125,800
Oct 25, 201914.9315.1314.8014.9614.9684,700
Oct 24, 201915.0315.0314.7914.9414.9483,200
Oct 23, 201915.3815.3814.9815.0615.06120,900
Oct 22, 201915.4015.5615.2615.3415.34115,500
Oct 21, 201915.1015.4514.9815.4315.43163,900
Oct 18, 201914.9515.0714.8115.0415.04131,500
Oct 17, 201914.7715.0814.7715.0515.0583,600
Oct 16, 201914.7414.9114.6914.7214.72106,800
Oct 15, 201914.5114.7914.4714.7814.78117,600
Oct 14, 201914.4714.6014.3314.4714.4758,300
Oct 11, 201914.3614.8014.3414.4714.47118,300
Oct 10, 201914.3014.4014.1414.2314.23110,000
Oct 09, 201914.6514.6514.2014.3114.31139,800
Oct 08, 201914.4714.7214.2914.5514.55350,000
Oct 07, 201914.4014.7114.3014.6214.62131,700
Oct 04, 201914.0814.5214.0814.4914.49294,200
Oct 03, 201913.8914.1613.7614.1114.11222,600
Oct 02, 201913.8713.9213.4613.9113.91276,500
Oct 01, 201914.3414.5713.7313.9013.90278,200
Sep 30, 201914.2314.5214.1614.3614.36261,700
Sep 27, 201914.4114.6614.1214.2314.23136,900
Sep 26, 201914.6514.8414.1914.3514.35215,400
Sep 25, 201914.6814.7814.4014.6614.66116,600
Sep 24, 201914.9915.1814.5914.6714.67112,000
Sep 23, 201914.9414.9614.7614.9514.95108,400
Sep 20, 201914.6815.0014.6414.9814.98388,800
Sep 19, 201915.0815.2314.6514.6814.68150,300
Sep 18, 201915.2315.2714.8515.0415.04154,700
Sep 17, 201915.2015.2515.0415.2215.22248,300
Sep 16, 201915.0915.2515.0215.2115.21245,000
Sep 13, 201915.0415.3114.8315.1315.13254,800
Sep 12, 201914.5715.1014.4215.0415.04395,000
Sep 11, 201914.1514.5614.0814.5214.52461,800
Sep 10, 201913.8414.2513.6514.1614.16271,700
Sep 09, 201913.8914.0313.6713.9313.9398,500
Sep 06, 201914.1014.2013.8313.8613.86128,300
Sep 05, 201914.2514.4614.0614.0814.08169,700
Sep 04, 201913.9614.1613.8914.1414.14128,200
Sep 03, 201913.8513.9913.6813.8713.87165,800
Aug 30, 201914.3114.3113.8513.9113.91205,100
Aug 29, 201914.2114.4714.1514.2414.24242,500
Aug 28, 201914.1414.2713.9914.0914.09155,600
Aug 27, 201914.7314.8414.0514.1214.12168,200
Aug 26, 201914.4814.8714.2514.6514.65175,600
Aug 23, 201915.1215.2414.4214.4714.47200,700
Aug 22, 201915.2015.2515.0415.1415.14494,300
Aug 21, 201915.3015.3614.8515.1315.13586,300
Aug 20, 201915.1415.3015.0415.2315.23257,900
Aug 19, 201915.2815.4915.0915.0915.09122,700
Aug 16, 201915.2515.5515.0815.1015.10204,100
Aug 15, 201915.0015.3414.8515.2115.21428,700
Aug 14, 201914.9215.0914.6615.0415.04270,100
Aug 13, 201914.9815.5214.9415.0815.08500,800
Aug 12, 201914.9115.3514.9115.0215.02305,400
Aug 09, 201914.3815.0814.1115.0115.01207,400
Aug 08, 201914.6514.6513.3714.2514.25363,700
Aug 07, 201914.3614.7814.2714.5614.56152,200
Aug 06, 201914.1514.5314.1514.5014.50284,200
Aug 05, 201914.4114.7614.0414.1414.14258,400
Aug 02, 201914.7214.8214.1914.6514.65144,200
Aug 01, 201914.7515.0514.7314.7514.75157,200
Jul 31, 201914.9415.2014.7314.7314.73267,200
Jul 30, 201914.7414.9914.6014.9314.93336,800
Jul 29, 201914.6014.8814.6014.7914.79167,500
Jul 26, 201914.6914.8914.5614.7414.7483,300
Jul 25, 201914.7514.8114.5214.6114.61105,700
Jul 24, 201914.3714.8214.3714.7414.74266,800
Jul 23, 201914.3814.4414.1914.4114.4190,800
Jul 22, 201914.8014.8814.3014.3414.34142,500
Jul 19, 201914.5314.8714.5114.7514.75232,500
Jul 18, 201914.2314.5914.1414.5614.56111,200
Jul 17, 201914.5014.6014.2914.3114.3195,700
Jul 16, 201914.5814.8714.5114.5314.53132,800
Jul 15, 201914.3914.7414.2814.5814.58207,300
Jul 12, 201914.2014.5414.0814.4914.49321,400
Jul 11, 201914.0614.2513.9314.2214.22391,700
Jul 10, 201913.9614.2113.8714.0014.00226,600
Jul 09, 201913.7914.0013.7313.9213.92182,100
Jul 08, 201913.7113.8813.6313.8813.88131,900
Jul 05, 201913.9213.9813.7013.8013.80101,200
Jul 03, 201914.1214.2513.9313.9713.97117,500
Jul 02, 201914.1114.1913.8314.1114.11119,400
Jul 01, 201913.8414.1513.7114.1014.10227,500
Jun 28, 201913.4913.9913.4613.7913.79677,900
Jun 27, 201913.3713.5613.2813.4913.49236,800
Jun 26, 201913.3513.4013.1813.3113.31112,000
Jun 25, 201913.2713.4013.1913.3213.32119,100
Jun 24, 201913.3013.3013.0513.2113.21160,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...