Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

59.41 +0.87 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.240 5.270 5.151 5.210 119,916 -0.05(-0.95%)
May 27, 2016 5.150 5.260 5.260 5.260 123,300 +0.11(+2.14%)
May 26, 2016 5.290 5.290 5.120 5.150 100,379 -0.14(-2.65%)
May 25, 2016 5.140 5.330 5.130 5.290 303,461 +0.15(+2.92%)
May 24, 2016 5.090 5.150 5.010 5.140 132,080 +0.09(+1.78%)
May 23, 2016 5.050 5.120 5.010 5.050 66,935 -0.02(-0.39%)
May 20, 2016 5.010 5.120 4.970 5.070 133,259 +0.10(+2.01%)
May 19, 2016 5.010 5.080 4.850 4.970 162,703 -0.07(-1.39%)
May 18, 2016 5.030 5.100 4.980 5.040 104,066 +0.00(+0.00%)
May 17, 2016 5.060 5.180 5.000 5.040 150,600 -0.05(-0.98%)
May 16, 2016 5.190 5.210 5.068 5.090 118,728 -0.06(-1.17%)
May 13, 2016 5.060 5.250 5.060 5.150 122,786 +0.08(+1.58%)
May 12, 2016 5.160 5.180 4.990 5.070 154,419 -0.05(-0.98%)
May 11, 2016 5.370 5.370 5.110 5.120 153,889 -0.25(-4.66%)
May 10, 2016 5.050 5.480 5.050 5.370 169,741 -0.12(-2.19%)
May 09, 2016 5.460 5.550 5.340 5.490 180,174 +0.02(+0.37%)
May 06, 2016 5.270 5.500 5.180 5.470 227,899 +0.15(+2.82%)
May 05, 2016 5.180 5.365 5.150 5.320 255,233 +0.14(+2.70%)
May 04, 2016 5.000 5.200 4.890 5.180 244,024 +0.15(+2.98%)
May 03, 2016 4.960 5.060 4.830 5.030 163,727 +0.02(+0.40%)
May 02, 2016 5.090 5.090 4.880 5.010 164,419 -0.04(-0.79%)
Apr 29, 2016 5.190 5.250 4.950 5.050 153,833 -0.15(-2.88%)
Apr 28, 2016 5.390 5.460 5.170 5.200 199,286 -0.27(-4.94%)
Apr 27, 2016 5.430 5.540 5.160 5.470 67,785 +0.02(+0.37%)
Apr 26, 2016 5.270 5.470 5.270 5.450 151,910 +0.21(+4.01%)
Apr 25, 2016 5.485 5.485 5.200 5.240 92,667 -0.24(-4.38%)
Apr 22, 2016 5.390 5.510 5.370 5.480 118,136 +0.08(+1.48%)
Apr 21, 2016 5.300 5.510 5.290 5.400 178,475 +0.07(+1.31%)
Apr 20, 2016 5.140 5.405 5.090 5.330 303,622 +0.17(+3.29%)
Apr 19, 2016 5.160 5.220 5.060 5.160 95,050 +0.00(+0.00%)
Apr 18, 2016 4.970 5.250 4.960 5.160 268,653 +0.16(+3.20%)
Apr 15, 2016 4.980 5.100 4.940 5.000 301,073 +0.04(+0.81%)
Apr 14, 2016 4.980 5.060 4.950 4.960 115,797 -0.02(-0.40%)
Apr 13, 2016 4.840 5.010 4.810 4.980 98,224 +0.17(+3.53%)
Apr 12, 2016 4.770 4.920 4.770 4.810 64,004 +0.01(+0.21%)
Apr 11, 2016 4.930 5.050 4.790 4.800 84,756 -0.12(-2.44%)
Apr 08, 2016 5.020 5.090 4.890 4.920 90,344 -0.07(-1.40%)
Apr 07, 2016 4.690 5.030 4.690 4.990 194,261 +0.24(+5.05%)
Apr 06, 2016 4.760 4.780 4.660 4.750 139,043 -0.01(-0.21%)
Apr 05, 2016 4.850 4.890 4.710 4.760 142,131 -0.11(-2.26%)
Apr 04, 2016 4.920 4.990 4.850 4.870 141,629 -0.01(-0.20%)
Apr 01, 2016 4.810 4.925 4.760 4.880 320,130 +0.05(+1.04%)
Mar 31, 2016 4.910 4.950 4.830 4.830 311,730 -0.04(-0.82%)
Mar 30, 2016 5.050 5.050 4.860 4.870 169,526 -0.13(-2.60%)
Mar 29, 2016 4.800 5.050 4.750 5.000 263,035 +0.19(+3.95%)
Mar 28, 2016 4.930 4.930 4.730 4.810 228,442 -0.12(-2.43%)
Mar 24, 2016 4.800 4.930 4.930 4.930 149,100 +0.05(+1.02%)
Mar 23, 2016 4.940 4.960 4.820 4.880 180,154 -0.09(-1.81%)
Mar 22, 2016 5.000 5.030 4.930 4.970 183,470 -0.05(-1.00%)
Mar 21, 2016 5.310 5.350 5.000 5.020 150,172 -0.24(-4.56%)
Mar 18, 2016 5.250 5.380 5.160 5.260 245,956 +0.05(+0.96%)
Mar 17, 2016 5.370 5.380 5.050 5.210 235,961 -0.18(-3.34%)
Mar 16, 2016 5.220 5.440 5.150 5.390 218,258 +0.13(+2.47%)
Mar 15, 2016 5.400 5.570 5.190 5.260 218,168 -0.27(-4.88%)
Mar 14, 2016 6.110 6.290 5.480 5.530 528,263 -0.66(-10.66%)
Mar 11, 2016 5.900 6.240 5.900 6.190 203,450 +0.33(+5.63%)
Mar 10, 2016 6.130 6.170 5.830 5.860 86,901 -0.26(-4.25%)
Mar 09, 2016 6.000 6.150 5.920 6.120 57,053 +0.17(+2.86%)
Mar 08, 2016 6.150 6.195 5.945 5.950 110,166 -0.25(-4.03%)
Mar 07, 2016 6.070 6.250 6.050 6.200 88,196 +0.12(+1.97%)
Mar 04, 2016 6.030 6.330 6.010 6.080 143,375 +0.07(+1.16%)
Mar 03, 2016 5.770 6.090 5.770 6.010 255,150 +0.21(+3.62%)
Mar 02, 2016 5.720 5.800 5.690 5.800 105,616 +0.05(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.