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 )

58.10 +0.65 (+1.13%)
Streaming Delayed Price Updated: 3:28 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 29, 2015 6.410 6.630 6.340 6.510 332,543 +0.12(+1.88%)
May 28, 2015 6.290 6.460 6.180 6.390 331,604 +0.05(+0.79%)
May 27, 2015 6.430 6.480 6.210 6.340 389,705 -0.09(-1.40%)
May 26, 2015 6.710 6.840 6.360 6.430 418,777 -0.35(-5.16%)
May 22, 2015 6.770 6.780 6.780 6.780 220,100 -0.02(-0.29%)
May 21, 2015 6.950 6.960 6.770 6.800 170,207 -0.13(-1.88%)
May 20, 2015 7.000 7.013 6.810 6.930 288,486 -0.03(-0.43%)
May 19, 2015 6.850 6.980 6.790 6.960 354,928 +0.14(+2.05%)
May 18, 2015 6.870 6.960 6.580 6.820 452,176 -0.04(-0.58%)
May 15, 2015 6.970 6.990 6.810 6.860 399,500 -0.15(-2.14%)
May 14, 2015 7.010 7.050 6.780 7.010 496,253 +0.06(+0.86%)
May 13, 2015 7.260 7.310 6.850 6.950 671,038 -0.32(-4.40%)
May 12, 2015 7.500 7.510 7.180 7.270 807,959 -0.28(-3.71%)
May 11, 2015 8.730 8.820 7.540 7.550 1,389,213 -1.24(-14.11%)
May 08, 2015 8.660 8.870 8.460 8.790 467,267 +0.24(+2.81%)
May 07, 2015 8.470 8.730 8.450 8.550 369,265 +0.08(+0.94%)
May 06, 2015 8.450 8.665 8.430 8.470 240,637 +0.04(+0.47%)
May 05, 2015 8.400 8.550 8.230 8.430 344,437 -0.01(-0.12%)
May 04, 2015 8.480 8.610 8.340 8.440 212,408 +0.01(+0.12%)
May 01, 2015 8.410 8.540 8.100 8.430 264,149 +0.05(+0.60%)
Apr 30, 2015 8.650 8.650 8.204 8.380 347,674 -0.31(-3.57%)
Apr 29, 2015 8.850 8.900 8.690 8.690 161,374 -0.26(-2.91%)
Apr 28, 2015 8.850 8.960 8.720 8.950 126,098 +0.07(+0.79%)
Apr 27, 2015 8.950 9.030 8.800 8.880 227,274 -0.07(-0.78%)
Apr 24, 2015 9.270 9.270 8.920 8.950 388,589 -0.26(-2.82%)
Apr 23, 2015 9.050 9.300 8.970 9.210 234,023 +0.09(+0.99%)
Apr 22, 2015 9.240 9.240 8.950 9.120 156,279 -0.12(-1.30%)
Apr 21, 2015 9.070 9.250 8.970 9.240 293,214 +0.24(+2.67%)
Apr 20, 2015 8.860 9.130 8.830 9.000 288,685 +0.18(+2.04%)
Apr 17, 2015 8.920 9.010 8.710 8.820 351,456 -0.18(-2.00%)
Apr 16, 2015 9.150 9.210 8.900 9.000 357,469 -0.11(-1.21%)
Apr 15, 2015 8.780 9.150 8.780 9.110 403,783 +0.39(+4.47%)
Apr 14, 2015 9.240 9.300 8.625 8.720 346,980 -0.35(-3.86%)
Apr 13, 2015 9.050 9.230 8.940 9.070 353,055 +0.07(+0.78%)
Apr 10, 2015 8.980 9.130 8.860 9.000 166,031 +0.07(+0.78%)
Apr 09, 2015 8.930 9.080 8.800 8.930 127,046 -0.01(-0.11%)
Apr 08, 2015 8.870 9.110 8.800 8.940 176,375 +0.02(+0.22%)
Apr 07, 2015 8.990 9.100 8.770 8.920 219,532 -0.06(-0.67%)
Apr 06, 2015 8.600 9.160 8.600 8.980 480,052 +0.30(+3.46%)
Apr 02, 2015 8.680 8.680 8.680 8.680 342,400 +0.00(+0.00%)
Apr 01, 2015 8.360 8.750 8.360 8.680 288,227 +0.28(+3.33%)
Mar 31, 2015 8.460 8.460 8.250 8.400 230,301 -0.08(-0.94%)
Mar 30, 2015 8.270 8.520 8.230 8.480 214,562 +0.25(+3.04%)
Mar 27, 2015 8.260 8.260 8.100 8.230 273,754 +0.02(+0.24%)
Mar 26, 2015 8.160 8.350 7.870 8.210 526,401 +0.44(+5.66%)
Mar 25, 2015 7.920 8.055 7.720 7.770 295,023 -0.16(-2.02%)
Mar 24, 2015 8.060 8.100 7.840 7.930 407,102 -0.03(-0.38%)
Mar 23, 2015 7.640 7.990 7.640 7.960 464,234 +0.42(+5.57%)
Mar 20, 2015 7.650 7.790 7.490 7.540 428,183 -0.09(-1.18%)
Mar 19, 2015 7.730 7.900 7.530 7.630 654,861 -0.13(-1.68%)
Mar 18, 2015 7.800 7.850 7.150 7.760 1,082,432 -0.14(-1.77%)
Mar 17, 2015 8.810 8.950 7.810 7.900 1,040,823 -0.90(-10.23%)
Mar 16, 2015 9.010 9.057 8.500 8.800 773,494 -0.19(-2.11%)
Mar 13, 2015 8.860 9.080 8.720 8.990 337,853 +0.16(+1.81%)
Mar 12, 2015 8.620 8.850 8.520 8.830 196,784 +0.24(+2.79%)
Mar 11, 2015 8.530 8.852 8.265 8.590 143,561 -0.11(-1.26%)
Mar 10, 2015 8.910 8.970 8.520 8.700 278,018 -0.27(-3.01%)
Mar 09, 2015 8.790 9.040 8.690 8.970 356,923 +0.18(+2.05%)
Mar 06, 2015 8.900 9.020 8.650 8.790 322,092 -0.19(-2.12%)
Mar 05, 2015 9.040 9.270 8.910 8.980 256,854 -0.06(-0.66%)
Mar 04, 2015 9.100 9.400 8.910 9.040 374,420 -0.14(-1.53%)
Mar 03, 2015 8.810 9.360 8.790 9.180 711,591 +0.44(+5.03%)
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.