RDNT - RadNet, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 21, 201913.1813.3712.9513.2713.27410,100
Jun 20, 201913.0413.3713.0413.2313.23478,900
Jun 19, 201912.9513.1012.7413.0213.02144,100
Jun 18, 201912.8513.2112.7412.9312.93117,200
Jun 17, 201913.1913.1912.7312.7512.75153,500
Jun 14, 201913.3813.4213.1513.1813.18177,800
Jun 13, 201912.9213.3512.8913.3513.35192,500
Jun 12, 201912.8212.9812.5112.8812.88201,200
Jun 11, 201913.0713.1012.7112.8512.85165,800
Jun 10, 201912.8613.2212.8313.0213.02222,800
Jun 07, 201912.5812.9812.5812.7712.77475,700
Jun 06, 201912.5312.6412.3412.5312.53101,900
Jun 05, 201912.6512.6512.4812.5412.54129,500
Jun 04, 201912.3412.6912.3212.6112.61450,500
Jun 03, 201912.1012.4712.1012.2212.22148,900
May 31, 201912.0112.1011.6012.0812.08368,000
May 30, 201912.2112.3611.8912.0912.09189,700
May 29, 201912.4012.4412.1512.2112.21154,500
May 28, 201912.5012.7412.5012.5012.50339,500
May 24, 201912.7212.9012.3512.4812.48420,700
May 23, 201913.2213.2412.5912.6712.67184,900
May 22, 201913.5713.5713.1913.3313.33525,500
May 21, 201913.3013.8513.3013.6213.62224,900
May 20, 201913.1113.3712.9813.2413.24181,100
May 17, 201913.1713.6713.0813.1313.13249,600
May 16, 201913.1713.3213.0113.2413.24591,100
May 15, 201913.3913.4613.1513.1713.17173,500
May 14, 201913.6413.8013.4213.4713.47415,800
May 13, 201913.2013.6313.1313.6113.61413,600
May 10, 201913.2013.6312.9613.4513.45618,900
May 09, 201912.6013.3212.0213.2213.22473,600
May 08, 201912.7912.9412.4812.9212.92463,800
May 07, 201913.0213.2312.5412.6912.69322,400
May 06, 201912.4213.2512.3813.2013.20299,000
May 03, 201912.4412.6012.3812.5912.59444,000
May 02, 201912.1612.5512.0612.3812.38262,500
May 01, 201912.1312.5812.0912.1912.19359,000
Apr 30, 201912.3712.4111.7512.1112.11460,600
Apr 29, 201912.4812.4912.2212.3212.32210,700
Apr 26, 201912.3312.4912.1712.4112.41124,300
Apr 25, 201912.2112.4811.9812.3212.32143,900
Apr 24, 201912.4412.6212.2312.2512.25201,000
Apr 23, 201912.0812.4912.0812.4312.43282,100
Apr 22, 201912.2112.5412.0012.0612.06233,900
Apr 18, 201912.1612.3412.0412.2412.24219,200
Apr 17, 201912.7112.7311.9712.2112.21628,800
Apr 16, 201913.0113.0912.5812.7112.71406,800
Apr 15, 201913.1213.1212.7012.9612.96251,300
Apr 12, 201913.1513.2513.0713.1113.11195,800
Apr 11, 201912.8613.1312.6813.1213.12196,800
Apr 10, 201912.8413.0112.6912.8612.86274,100
Apr 09, 201912.8012.9412.7012.8312.83181,100
Apr 08, 201912.6812.8612.5512.8312.83120,600
Apr 05, 201912.9113.1412.6612.7112.71201,400
Apr 04, 201912.8613.1012.6812.8712.87198,200
Apr 03, 201912.8213.2712.7412.8512.85371,500
Apr 02, 201912.4612.7912.3712.7312.73275,200
Apr 01, 201912.5912.5912.3512.4212.42288,100
Mar 29, 201912.4012.5212.2912.3912.39329,400
Mar 28, 201912.2012.3912.1512.3012.30295,600
Mar 27, 201912.5712.6412.0512.1912.19179,000
Mar 26, 201912.8313.1712.6012.6712.67233,500
Mar 25, 201912.8212.8212.3212.6912.69296,700
Mar 22, 201913.4413.6212.7212.8012.80385,300
Mar 21, 201913.9614.0613.4813.5713.57494,500
Mar 20, 201914.3014.4613.8213.8913.89333,400
Mar 19, 201914.7214.7513.9114.2414.24446,900
Mar 18, 201914.9815.7014.6914.7214.72487,100
Mar 15, 201915.4315.6014.5615.2615.26852,000
Mar 14, 201915.0015.9114.1215.8615.86809,700
Mar 13, 201913.8514.1013.8113.9013.90271,400
Mar 12, 201913.5713.9213.5213.8013.80145,200
Mar 11, 201913.4913.5813.3413.5113.51176,400
Mar 08, 201913.4213.5113.3213.4813.48110,700
Mar 07, 201913.4413.7313.3713.4413.44183,400
Mar 06, 201914.0814.0813.4213.4613.46269,500
Mar 05, 201914.1814.2914.0014.1514.15221,800
Mar 04, 201914.3514.7314.1114.3014.30358,900
Mar 01, 201913.7414.3813.6814.3314.33990,100
Feb 28, 201913.5813.8313.5613.6413.64254,000
Feb 27, 201913.7913.7913.5413.6313.63134,300
Feb 26, 201913.9013.9413.7213.8313.83173,600
Feb 25, 201914.0114.1813.8813.8813.88213,300
Feb 22, 201913.9714.0713.8414.0114.01104,100
Feb 21, 201913.8014.0413.7513.9613.9686,800
Feb 20, 201914.0014.0613.8013.8013.8095,500
Feb 19, 201914.1514.3513.9514.0114.0199,800
Feb 15, 201914.0714.3714.0514.2214.22179,800
Feb 14, 201913.6514.0913.5113.9913.99190,900
Feb 13, 201913.5813.7113.2313.6813.68264,700
Feb 12, 201913.4613.7713.2813.5813.58106,400
Feb 11, 201913.5213.5713.1713.3513.35186,400
Feb 08, 201913.7513.7513.1313.4713.47167,100
Feb 07, 201913.4913.8813.4613.8513.85115,600
Feb 06, 201913.5413.7213.3613.5613.5656,700
Feb 05, 201913.8914.0213.4313.5613.56102,900
Feb 04, 201913.9514.2713.7513.8513.85483,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...