Australia markets closed

RadNet, Inc. (RDNT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.72-0.47 (-2.90%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202016.1816.5815.7215.7215.72159,600
20 Oct 202016.4416.6716.1516.1916.19258,200
19 Oct 202016.8116.9716.2216.3016.30112,900
16 Oct 202017.0617.4116.7316.7616.76127,100
15 Oct 202016.3017.1516.1417.0717.07102,300
14 Oct 202017.0717.4616.5916.5916.59102,100
13 Oct 202017.1417.3716.9516.9916.99288,400
12 Oct 202016.9117.4116.8017.3217.32107,100
09 Oct 202017.0817.1516.4016.9016.90164,900
08 Oct 202016.0117.0015.8016.8016.80196,700
07 Oct 202015.8916.0315.6515.8415.84309,600
06 Oct 202016.0316.3315.4015.6915.69272,700
05 Oct 202015.7016.0315.6315.8015.80162,800
02 Oct 202015.0015.5814.5515.4515.45158,300
01 Oct 202015.3915.6015.2515.3315.33187,100
30 Sep 202014.8415.6914.7615.3515.35311,500
29 Sep 202015.0415.1314.6814.8114.81236,800
28 Sep 202014.7315.2014.7314.9914.99308,400
25 Sep 202013.9014.6713.4914.5214.52224,700
24 Sep 202014.0214.3413.8014.0614.06182,600
23 Sep 202014.5014.5113.9013.9413.94310,500
22 Sep 202014.8514.9214.3814.4614.46250,800
21 Sep 202015.4315.4314.6414.8414.84197,500
18 Sep 202016.0116.1515.3415.8715.87451,500
17 Sep 202015.4516.2515.2415.8415.84295,300
16 Sep 202014.9915.7414.9515.6815.68223,300
15 Sep 202015.1015.2614.7614.8214.82233,800
14 Sep 202015.7915.7914.3615.0215.02331,900
11 Sep 202015.7315.7315.3415.6615.66135,300
10 Sep 202015.5415.7315.4615.5515.55192,400
09 Sep 202015.5315.5415.0715.4815.48166,200
08 Sep 202015.4015.7414.9615.1915.19167,500
04 Sep 202015.1515.5014.5615.4315.43223,300
03 Sep 202015.2015.2514.8114.9214.92140,100
02 Sep 202014.7715.2314.4515.1915.19252,900
01 Sep 202014.4014.8214.3114.8014.80314,100
31 Aug 202014.8314.8514.3314.4214.42321,900
28 Aug 202015.1215.2114.8614.9514.95181,500
27 Aug 202015.4415.5214.9815.0415.04197,400
26 Aug 202015.9315.9315.2915.3215.32178,600
25 Aug 202015.8616.0215.6615.9915.99128,100
24 Aug 202016.2016.2915.6315.8515.85103,100
21 Aug 202015.9916.0115.5515.9815.98165,900
20 Aug 202016.3316.6215.9816.0416.04156,900
19 Aug 202016.4216.8016.2316.5216.52171,700
18 Aug 202016.9617.0116.3016.3516.35161,600
17 Aug 202017.2217.4816.8316.9016.90146,900
14 Aug 202017.5017.5017.1017.2217.22108,200
13 Aug 202017.8417.9017.5817.6517.65115,000
12 Aug 202017.6918.1717.6217.8117.81155,000
11 Aug 202017.5417.9517.2517.5217.52332,000
10 Aug 202017.9919.3116.9917.3517.35449,500
07 Aug 202016.8217.7216.7717.7217.72230,200
06 Aug 202016.9216.9516.2616.8016.80207,000
05 Aug 202016.5117.0716.2316.9016.90575,700
04 Aug 202016.1916.2915.9016.2716.27171,800
03 Aug 202015.9816.3515.6716.1916.19195,000
31 Jul 202016.0316.1215.4115.8915.89249,900
30 Jul 202015.3915.9815.1615.9515.95127,100
29 Jul 202015.1715.8815.1715.6815.68208,500
28 Jul 202015.3415.6914.9914.9914.99140,700
27 Jul 202015.5915.8615.1715.3815.38142,500
24 Jul 202016.1616.3615.5115.5815.58118,000
23 Jul 202015.8116.1615.7216.1116.11204,400
22 Jul 202016.1416.4015.7515.8615.86124,600
21 Jul 202016.0916.3415.9216.1716.17374,600
20 Jul 202016.4716.5615.7915.8215.82104,000
17 Jul 202016.3316.6716.0316.5216.52237,300
16 Jul 202016.7116.7116.0516.2416.24158,400
15 Jul 202016.3716.9116.1816.7616.76215,100
14 Jul 202015.3715.8815.1615.8815.88402,300
13 Jul 202015.9016.3515.4415.4415.44221,700
10 Jul 202015.0715.6114.9115.5515.55210,600
09 Jul 202015.4015.4014.5914.9614.96199,200
08 Jul 202014.9515.4314.7515.4015.40320,500
07 Jul 202015.4515.4514.9715.0215.02224,700
06 Jul 202016.2416.2415.3515.5715.57208,900
02 Jul 202016.1916.2915.6815.8315.83214,600
01 Jul 202015.9016.2515.6415.7815.78204,600
30 Jun 202014.9815.9914.7315.8715.87282,100
29 Jun 202014.8415.1114.3915.0015.00270,000
26 Jun 202014.8115.0314.4314.5414.54556,400
25 Jun 202014.8014.9614.5114.8914.89316,000
24 Jun 202015.1015.2314.2814.9014.90573,200
23 Jun 202015.4015.4615.1215.2515.25260,300
22 Jun 202015.1515.4214.6515.1915.19332,100
19 Jun 202015.7815.9315.1715.2915.29575,300
18 Jun 202015.5415.9015.2715.5815.58216,200
17 Jun 202017.2017.2015.6915.7215.72308,200
16 Jun 202017.3617.6616.5917.0817.08471,300
15 Jun 202015.3516.8115.2616.7916.79301,000
12 Jun 202016.5316.9815.5916.0116.01389,600
11 Jun 202016.3716.4215.5115.7915.79467,300
10 Jun 202017.6717.7816.8717.1517.15321,300
09 Jun 202018.2518.5517.7117.9917.99419,000
08 Jun 202018.2018.7918.1418.6018.60271,100
05 Jun 202018.1318.8317.7717.8617.86368,700
04 Jun 202017.2017.7617.1017.3617.36340,200
03 Jun 202017.5517.5917.1617.3117.31380,200
02 Jun 202016.7017.4316.7016.9916.99337,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...