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 )

58.49 +1.04 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2014 6.410 6.580 6.310 6.360 367,653 -0.02(-0.31%)
May 29, 2014 6.450 6.500 6.220 6.380 370,472 +0.03(+0.47%)
May 28, 2014 6.370 6.630 6.300 6.350 715,563 -0.04(-0.63%)
May 27, 2014 6.190 6.650 6.100 6.390 963,646 +0.17(+2.73%)
May 23, 2014 6.060 6.220 6.220 6.220 408,200 -0.01(-0.16%)
May 22, 2014 6.170 6.280 5.900 6.230 351,418 +0.05(+0.81%)
May 21, 2014 6.150 6.450 6.130 6.180 828,470 +0.02(+0.32%)
May 20, 2014 6.310 6.340 6.050 6.160 547,915 -0.12(-1.91%)
May 19, 2014 5.990 6.350 5.970 6.280 749,741 +0.32(+5.37%)
May 16, 2014 6.270 6.450 5.840 5.960 1,292,583 -0.27(-4.33%)
May 15, 2014 6.140 6.450 5.900 6.230 1,310,619 +0.00(+0.00%)
May 14, 2014 6.330 6.442 6.190 6.230 748,053 -0.11(-1.74%)
May 13, 2014 6.500 6.630 6.300 6.340 1,042,236 -0.16(-2.46%)
May 12, 2014 6.290 6.800 6.050 6.500 2,176,880 +0.02(+0.31%)
May 09, 2014 5.220 6.740 5.200 6.480 4,591,108 +1.16(+21.80%)
May 08, 2014 5.540 5.770 5.300 5.320 1,093,163 -0.12(-2.21%)
May 07, 2014 5.340 5.630 5.340 5.440 983,519 +0.05(+0.93%)
May 06, 2014 5.060 5.680 5.040 5.390 1,461,488 +0.33(+6.52%)
May 05, 2014 4.900 5.130 4.784 5.060 419,367 +0.11(+2.22%)
May 02, 2014 4.790 4.980 4.700 4.950 355,356 +0.18(+3.77%)
May 01, 2014 4.990 4.990 4.570 4.770 718,429 -0.20(-4.02%)
Apr 30, 2014 5.020 5.090 4.830 4.970 356,914 -0.08(-1.58%)
Apr 29, 2014 5.140 5.250 4.960 5.050 952,258 -0.01(-0.20%)
Apr 28, 2014 4.800 5.150 4.761 5.060 982,852 +0.29(+6.08%)
Apr 25, 2014 4.780 4.840 4.683 4.770 255,482 +0.01(+0.21%)
Apr 24, 2014 4.800 5.090 4.630 4.760 1,117,864 -0.06(-1.24%)
Apr 23, 2014 4.860 5.150 4.740 4.820 865,862 -0.07(-1.43%)
Apr 22, 2014 4.630 4.990 4.620 4.890 860,938 +0.26(+5.62%)
Apr 21, 2014 4.480 4.750 4.350 4.630 614,345 +0.22(+4.99%)
Apr 17, 2014 4.400 4.410 4.410 4.410 342,700 +0.03(+0.68%)
Apr 16, 2014 4.440 4.540 4.370 4.380 486,150 +0.00(+0.00%)
Apr 15, 2014 4.450 4.470 4.240 4.380 589,543 -0.03(-0.68%)
Apr 14, 2014 4.080 4.710 4.080 4.410 1,073,057 +0.34(+8.35%)
Apr 11, 2014 3.920 4.135 3.700 4.070 666,853 +0.03(+0.74%)
Apr 10, 2014 4.190 4.210 4.010 4.040 585,178 -0.13(-3.12%)
Apr 09, 2014 4.100 4.270 3.850 4.170 1,184,308 +0.04(+0.97%)
Apr 08, 2014 3.800 4.190 3.720 4.130 1,954,953 +0.37(+9.84%)
Apr 07, 2014 3.500 3.970 3.480 3.760 1,110,757 +0.29(+8.36%)
Apr 04, 2014 3.420 3.490 3.370 3.470 532,068 +0.08(+2.36%)
Apr 03, 2014 3.200 3.460 3.190 3.390 932,519 +0.17(+5.28%)
Apr 02, 2014 2.890 3.320 2.820 3.220 1,362,486 +0.34(+11.81%)
Apr 01, 2014 2.870 2.930 2.820 2.880 363,724 +0.04(+1.41%)
Mar 31, 2014 2.780 2.920 2.760 2.840 435,901 +0.10(+3.65%)
Mar 28, 2014 2.730 2.850 2.680 2.740 244,605 +0.03(+1.11%)
Mar 27, 2014 2.560 2.750 2.560 2.710 190,478 +0.10(+3.83%)
Mar 26, 2014 2.770 2.770 2.550 2.610 304,994 -0.16(-5.78%)
Mar 25, 2014 2.750 2.855 2.750 2.770 151,058 -0.02(-0.72%)
Mar 24, 2014 2.840 2.850 2.700 2.790 139,839 -0.07(-2.45%)
Mar 21, 2014 2.730 2.890 2.730 2.860 435,575 +0.11(+4.19%)
Mar 20, 2014 2.730 2.770 2.730 2.745 118,129 +0.00(+0.18%)
Mar 19, 2014 2.740 2.780 2.700 2.740 236,271 -0.01(-0.36%)
Mar 18, 2014 2.770 2.840 2.730 2.750 205,589 +0.00(+0.00%)
Mar 17, 2014 2.760 2.940 2.736 2.750 404,541 -0.01(-0.36%)
Mar 14, 2014 2.850 2.850 2.700 2.760 200,947 -0.05(-1.78%)
Mar 13, 2014 2.900 2.920 2.760 2.810 110,374 -0.09(-3.10%)
Mar 12, 2014 2.930 2.930 2.650 2.900 412,199 +0.00(+0.00%)
Mar 11, 2014 2.960 2.990 2.890 2.900 333,373 +0.01(+0.35%)
Mar 10, 2014 2.840 3.000 2.820 2.890 693,205 +0.07(+2.48%)
Mar 07, 2014 2.750 2.850 2.591 2.820 890,229 +0.08(+2.92%)
Mar 06, 2014 2.510 2.820 2.510 2.740 1,449,804 +0.11(+4.18%)
Mar 05, 2014 2.380 2.630 2.310 2.630 1,052,119 +0.30(+12.88%)
Mar 04, 2014 2.500 2.500 2.280 2.330 944,918 +0.04(+1.75%)
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.