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 )

58.75 -3.00 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2015 5.470 5.800 5.370 5.550 350,995 +0.11(+2.02%)
Sep 29, 2015 5.410 5.470 5.280 5.440 215,529 +0.02(+0.37%)
Sep 28, 2015 5.590 5.590 5.250 5.420 219,275 -0.25(-4.41%)
Sep 25, 2015 6.090 6.090 5.620 5.670 230,075 -0.35(-5.81%)
Sep 24, 2015 6.060 6.080 5.890 6.020 165,818 -0.06(-0.99%)
Sep 23, 2015 5.940 6.160 5.830 6.080 366,852 +0.18(+3.05%)
Sep 22, 2015 6.060 6.160 5.840 5.900 210,297 -0.26(-4.22%)
Sep 21, 2015 6.440 6.460 6.100 6.160 207,702 -0.25(-3.90%)
Sep 18, 2015 6.130 6.420 6.040 6.410 345,830 +0.17(+2.72%)
Sep 17, 2015 6.020 6.250 6.000 6.240 330,689 +0.24(+4.00%)
Sep 16, 2015 5.830 6.130 5.830 6.000 354,874 +0.22(+3.81%)
Sep 15, 2015 5.725 5.865 5.725 5.780 262,453 +0.04(+0.70%)
Sep 14, 2015 5.690 5.850 5.675 5.740 264,699 +0.08(+1.41%)
Sep 11, 2015 5.780 5.920 5.660 5.660 337,605 -0.19(-3.25%)
Sep 10, 2015 5.820 5.910 5.810 5.850 288,073 -0.02(-0.34%)
Sep 09, 2015 5.940 6.010 5.850 5.870 383,019 -0.08(-1.34%)
Sep 08, 2015 6.030 6.140 5.840 5.950 298,004 +0.02(+0.34%)
Sep 04, 2015 5.890 5.930 5.930 5.930 149,000 +0.00(+0.00%)
Sep 03, 2015 6.120 6.170 5.910 5.930 159,418 -0.20(-3.26%)
Sep 02, 2015 6.000 6.140 5.900 6.130 236,442 +0.19(+3.20%)
Sep 01, 2015 6.050 6.100 5.890 5.940 384,487 -0.20(-3.26%)
Aug 31, 2015 6.050 6.300 6.010 6.140 274,113 +0.10(+1.66%)
Aug 28, 2015 6.160 6.175 5.980 6.040 314,454 -0.17(-2.74%)
Aug 27, 2015 6.380 6.380 6.090 6.210 304,738 -0.11(-1.74%)
Aug 26, 2015 6.120 6.500 5.960 6.320 385,722 +0.33(+5.51%)
Aug 25, 2015 6.310 6.340 5.980 5.990 375,701 -0.04(-0.66%)
Aug 24, 2015 6.130 6.490 6.020 6.030 592,419 -0.53(-8.08%)
Aug 21, 2015 6.650 6.870 6.540 6.560 439,149 -0.25(-3.67%)
Aug 20, 2015 7.040 7.070 6.800 6.810 407,564 -0.33(-4.62%)
Aug 19, 2015 7.280 7.280 7.050 7.140 341,292 -0.17(-2.33%)
Aug 18, 2015 7.540 7.540 7.250 7.310 265,118 -0.23(-3.05%)
Aug 17, 2015 7.530 7.600 7.320 7.540 321,109 -0.09(-1.18%)
Aug 14, 2015 7.580 7.660 7.530 7.630 190,224 +0.05(+0.66%)
Aug 13, 2015 7.680 7.770 7.530 7.580 135,455 -0.09(-1.17%)
Aug 12, 2015 7.560 7.740 7.430 7.670 338,148 -0.07(-0.90%)
Aug 11, 2015 7.590 7.790 7.450 7.740 301,844 +0.14(+1.84%)
Aug 10, 2015 7.000 7.850 6.970 7.600 824,410 +0.71(+10.30%)
Aug 07, 2015 6.640 6.930 6.630 6.890 464,370 +0.11(+1.62%)
Aug 06, 2015 6.860 6.910 6.720 6.780 210,380 -0.05(-0.73%)
Aug 05, 2015 6.860 6.980 6.645 6.830 108,832 +0.03(+0.44%)
Aug 04, 2015 6.870 6.910 6.730 6.800 86,224 -0.04(-0.58%)
Aug 03, 2015 6.660 6.870 6.600 6.840 208,663 +0.15(+2.24%)
Jul 31, 2015 6.540 6.740 6.480 6.690 162,672 +0.13(+1.98%)
Jul 30, 2015 6.740 6.740 6.500 6.560 151,958 -0.19(-2.81%)
Jul 29, 2015 6.400 6.860 6.400 6.750 186,775 +0.31(+4.81%)
Jul 28, 2015 6.540 6.540 6.310 6.440 288,071 -0.06(-0.92%)
Jul 27, 2015 6.500 6.650 6.400 6.500 148,422 -0.07(-1.07%)
Jul 24, 2015 6.440 6.670 6.440 6.570 168,848 +0.15(+2.34%)
Jul 23, 2015 6.700 6.700 6.420 6.420 230,434 -0.25(-3.75%)
Jul 22, 2015 6.500 6.730 6.500 6.670 145,026 +0.15(+2.30%)
Jul 21, 2015 6.520 6.670 6.470 6.520 135,746 -0.01(-0.15%)
Jul 20, 2015 6.660 6.660 6.430 6.530 146,467 -0.13(-1.95%)
Jul 17, 2015 6.690 6.795 6.600 6.660 117,726 -0.05(-0.75%)
Jul 16, 2015 6.680 6.720 6.521 6.710 171,899 +0.05(+0.75%)
Jul 15, 2015 6.900 6.900 6.590 6.660 251,772 -0.27(-3.90%)
Jul 14, 2015 6.800 6.930 6.655 6.930 174,267 +0.14(+2.06%)
Jul 13, 2015 6.580 6.800 6.120 6.790 269,239 +0.22(+3.35%)
Jul 10, 2015 6.730 6.760 6.360 6.570 235,557 +0.02(+0.31%)
Jul 09, 2015 6.150 6.820 6.050 6.550 461,829 +0.49(+8.09%)
Jul 08, 2015 6.230 6.325 5.880 6.060 255,676 -0.25(-3.96%)
Jul 07, 2015 6.450 6.450 6.180 6.310 182,469 -0.11(-1.71%)
Jul 06, 2015 6.520 6.630 6.380 6.420 204,531 -0.18(-2.73%)
Jul 02, 2015 6.720 6.600 6.600 6.600 177,800 -0.09(-1.35%)
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.