RadNet Inc. Common Stockのデータ

RadNet Inc. Common Stockの基本情報

名前 RadNet Inc. Common Stock
ティッカー RDNT
国 United States
上場年 nan
セクター Health Care

RadNet Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.02 18.42 19.02 18.56 115900.0 18.56
2021-02-12 19.22 18.69 18.99 18.89 109800.0 18.89
2021-02-11 19.25 18.84 18.91 19.11 154600.0 19.11
2021-02-10 19.13 18.67 18.79 18.84 170000.0 18.84
2021-02-09 19.21 18.48 18.98 18.61 190100.0 18.61
2021-02-08 19.38 18.84 19.3 19.08 204200.0 19.08
2021-02-05 19.7 18.86 19.7 19.24 186300.0 19.24
2021-02-04 19.41 18.92 19.09 19.37 185400.0 19.37
2021-02-03 19.29 18.65 19.27 18.97 137200.0 18.97
2021-02-02 19.46 18.85 19.21 19.38 125700.0 19.38
2021-02-01 18.93 17.81 18.06 18.8 348700.0 18.8
2021-01-29 18.57 17.79 18.33 17.91 301200.0 17.91
2021-01-28 18.78 18.17 18.47 18.3 255200.0 18.3
2021-01-27 18.77 18.05 18.77 18.27 210800.0 18.27
2021-01-26 19.47 18.87 19.47 18.93 121700.0 18.93
2021-01-25 19.72 18.94 19.42 19.38 226600.0 19.38
2021-01-22 19.8 19.24 19.7 19.6 120500.0 19.6
2021-01-21 20.4 19.75 20.4 19.98 185900.0 19.98
2021-01-20 21.15 20.07 20.44 20.26 207400.0 20.26
2021-01-19 21.0 20.09 20.84 20.4 193200.0 20.4
2021-01-15 21.02 20.34 20.66 20.57 152900.0 20.57
2021-01-14 21.67 20.97 21.19 21.0 173100.0 21.0
2021-01-13 21.23 20.83 20.97 21.1 177200.0 21.1
2021-01-12 20.95 19.92 20.27 20.88 161300.0 20.88
2021-01-11 20.28 19.11 19.91 20.18 197600.0 20.18
2021-01-08 20.82 19.63 20.69 20.22 193400.0 20.22
2021-01-07 20.94 20.3 20.53 20.42 141700.0 20.42
2021-01-06 21.45 19.2 19.2 20.77 408400.0 20.77
2021-01-05 19.43 18.3 18.55 19.04 149900.0 19.04
2021-01-04 19.76 18.49 19.71 18.6 206600.0 18.6
2020-12-31 19.81 18.97 19.3 19.57 172000.0 19.57
2020-12-30 19.4 19.05 19.17 19.25 110300.0 19.25
2020-12-29 19.35 18.69 19.16 19.05 165300.0 19.05
2020-12-28 19.22 18.65 18.96 19.1 158500.0 19.1
2020-12-24 18.99 18.47 18.64 18.74 65100.0 18.74
2020-12-23 18.77 18.07 18.43 18.44 198000.0 18.44
2020-12-22 18.46 17.53 17.96 18.28 142700.0 18.28
2020-12-21 18.11 17.27 17.48 17.93 170600.0 17.93
2020-12-18 19.14 17.78 18.76 17.91 1073800.0 17.91
2020-12-17 19.09 18.42 18.51 18.9 224700.0 18.9
2020-12-16 19.22 18.4 19.22 18.52 232800.0 18.52
2020-12-15 19.21 18.71 19.0 19.1 162000.0 19.1
2020-12-14 19.26 18.63 18.99 18.71 216900.0 18.71
2020-12-11 19.4 18.5 18.9 18.73 117800.0 18.73
2020-12-10 19.89 18.98 19.5 19.2 158900.0 19.2
2020-12-09 19.9 19.43 19.53 19.72 158600.0 19.72
2020-12-08 19.52 18.89 19.08 19.25 466200.0 19.25
2020-12-07 19.66 19.0 19.61 19.21 195300.0 19.21
2020-12-04 19.73 18.88 19.18 19.68 278000.0 19.68
2020-12-03 19.46 18.58 18.98 18.93 276600.0 18.93
2020-12-02 19.23 18.27 18.48 19.04 182900.0 19.04
2020-12-01 19.54 18.72 19.03 18.77 207200.0 18.77
2020-11-30 19.28 18.49 19.02 18.62 145300.0 18.62
2020-11-27 19.75 18.99 19.31 19.15 95500.0 19.15
2020-11-25 19.5 18.83 19.01 19.25 129900.0 19.25
2020-11-24 19.19 18.51 18.95 19.01 134900.0 19.01
2020-11-23 19.12 18.17 18.56 18.57 165600.0 18.57
2020-11-20 18.63 17.94 18.46 18.27 182800.0 18.27
2020-11-19 18.69 17.74 18.4 18.68 242900.0 18.68
2020-11-18 19.38 18.18 19.2 18.2 267100.0 18.2
2020-11-17 19.4 18.65 19.0 19.03 363200.0 19.03
2020-11-16 19.44 18.7 19.03 19.1 180700.0 19.1
2020-11-13 18.97 18.19 18.72 18.61 162900.0 18.61
2020-11-12 19.21 18.33 18.8 18.47 200700.0 18.47
2020-11-11 19.21 18.56 19.11 18.96 238000.0 18.96
2020-11-10 19.61 18.52 18.56 19.1 272100.0 19.1
2020-11-09 20.28 17.89 18.0 18.46 353800.0 18.46
2020-11-06 17.1 16.41 16.96 16.77 220300.0 16.77
2020-11-05 16.92 15.57 16.0 16.79 187600.0 16.79
2020-11-04 16.05 15.39 15.41 15.98 154100.0 15.98
2020-11-03 15.94 15.24 15.24 15.58 142300.0 15.58
2020-11-02 15.14 14.59 14.59 15.12 136500.0 15.12
2020-10-30 15.1 14.31 14.97 14.51 159400.0 14.51
2020-10-29 15.13 14.51 14.9 14.97 105900.0 14.97
2020-10-28 16.01 14.95 15.83 15.05 106700.0 15.05
2020-10-27 16.29 15.87 15.87 16.2 91100.0 16.2
2020-10-26 15.88 15.45 15.66 15.86 137300.0 15.86
2020-10-23 16.03 15.62 16.03 15.93 158900.0 15.93
2020-10-22 16.06 15.53 15.72 15.85 279600.0 15.85
2020-10-21 16.58 15.72 16.18 15.72 159600.0 15.72
2020-10-20 16.67 16.15 16.44 16.19 258200.0 16.19
2020-10-19 16.97 16.22 16.81 16.3 112900.0 16.3
2020-10-16 17.41 16.73 17.06 16.76 127100.0 16.76
2020-10-15 17.15 16.14 16.3 17.07 102300.0 17.07
2020-10-14 17.46 16.59 17.07 16.59 102100.0 16.59
2020-10-13 17.37 16.95 17.14 16.99 288400.0 16.99
2020-10-12 17.41 16.8 16.91 17.32 107100.0 17.32
2020-10-09 17.15 16.4 17.08 16.9 164900.0 16.9
2020-10-08 17.0 15.8 16.01 16.8 196700.0 16.8
2020-10-07 16.03 15.65 15.89 15.84 309600.0 15.84
2020-10-06 16.33 15.4 16.03 15.69 272700.0 15.69
2020-10-05 16.03 15.63 15.7 15.8 162800.0 15.8
2020-10-02 15.58 14.55 15.0 15.45 158300.0 15.45
2020-10-01 15.6 15.25 15.39 15.33 187100.0 15.33
2020-09-30 15.69 14.76 14.84 15.35 311500.0 15.35
2020-09-29 15.13 14.68 15.04 14.81 236800.0 14.81
2020-09-28 15.2 14.73 14.73 14.99 308400.0 14.99
2020-09-25 14.67 13.49 13.9 14.52 224700.0 14.52
2020-09-24 14.34 13.8 14.02 14.06 182600.0 14.06
2020-09-23 14.51 13.9 14.5 13.94 310500.0 13.94
2020-09-22 14.92 14.38 14.85 14.46 250800.0 14.46
2020-09-21 15.43 14.64 15.43 14.84 197500.0 14.84
2020-09-18 16.15 15.34 16.01 15.87 451500.0 15.87
2020-09-17 16.25 15.24 15.45 15.84 295300.0 15.84
2020-09-16 15.74 14.95 14.99 15.68 223300.0 15.68
2020-09-15 15.26 14.76 15.1 14.82 233800.0 14.82
2020-09-14 15.79 14.36 15.79 15.02 331900.0 15.02
2020-09-11 15.73 15.34 15.73 15.66 135300.0 15.66
2020-09-10 15.73 15.46 15.54 15.55 192400.0 15.55
2020-09-09 15.54 15.07 15.53 15.48 166200.0 15.48
2020-09-08 15.74 14.96 15.4 15.19 167500.0 15.19
2020-09-04 15.5 14.56 15.15 15.43 223300.0 15.43
2020-09-03 15.25 14.81 15.2 14.92 140100.0 14.92
2020-09-02 15.23 14.45 14.77 15.19 252900.0 15.19
2020-09-01 14.82 14.31 14.4 14.8 314100.0 14.8
2020-08-31 14.85 14.33 14.83 14.42 321900.0 14.42
2020-08-28 15.21 14.86 15.12 14.95 181500.0 14.95
2020-08-27 15.52 14.98 15.44 15.04 197400.0 15.04
2020-08-26 15.93 15.29 15.93 15.32 178600.0 15.32
2020-08-25 16.02 15.66 15.86 15.99 128100.0 15.99
2020-08-24 16.29 15.63 16.2 15.85 103100.0 15.85
2020-08-21 16.01 15.55 15.99 15.98 165900.0 15.98
2020-08-20 16.62 15.98 16.33 16.04 156900.0 16.04
2020-08-19 16.8 16.23 16.42 16.52 171700.0 16.52
2020-08-18 17.01 16.3 16.96 16.35 161600.0 16.35
2020-08-17 17.48 16.83 17.22 16.9 146900.0 16.9
2020-08-14 17.5 17.1 17.5 17.22 108200.0 17.22
2020-08-13 17.9 17.58 17.84 17.65 115000.0 17.65
2020-08-12 18.17 17.62 17.69 17.81 155000.0 17.81
2020-08-11 17.95 17.25 17.54 17.52 332000.0 17.52
2020-08-10 19.31 16.99 17.99 17.35 449500.0 17.35
2020-08-07 17.72 16.77 16.82 17.72 230200.0 17.72
2020-08-06 16.95 16.26 16.92 16.8 207000.0 16.8
2020-08-05 17.07 16.23 16.51 16.9 575700.0 16.9
2020-08-04 16.29 15.9 16.19 16.27 171800.0 16.27
2020-08-03 16.35 15.67 15.98 16.19 195000.0 16.19
2020-07-31 16.12 15.41 16.03 15.89 249900.0 15.89
2020-07-30 15.98 15.16 15.39 15.95 127100.0 15.95
2020-07-29 15.88 15.17 15.17 15.68 208500.0 15.68
2020-07-28 15.69 14.99 15.34 14.99 140700.0 14.99
2020-07-27 15.86 15.17 15.59 15.38 142500.0 15.38
2020-07-24 16.36 15.51 16.16 15.58 118000.0 15.58
2020-07-23 16.16 15.72 15.81 16.11 204400.0 16.11
2020-07-22 16.4 15.75 16.14 15.86 124600.0 15.86
2020-07-21 16.34 15.92 16.09 16.17 374600.0 16.17
2020-07-20 16.56 15.79 16.47 15.82 104000.0 15.82
2020-07-17 16.67 16.03 16.33 16.52 237300.0 16.52
2020-07-16 16.71 16.05 16.71 16.24 158400.0 16.24
2020-07-15 16.91 16.18 16.37 16.76 215100.0 16.76
2020-07-14 15.88 15.16 15.37 15.88 402300.0 15.88
2020-07-13 16.35 15.44 15.9 15.44 221700.0 15.44
2020-07-10 15.61 14.91 15.07 15.55 210600.0 15.55
2020-07-09 15.4 14.59 15.4 14.96 199200.0 14.96
2020-07-08 15.43 14.75 14.95 15.4 320500.0 15.4
2020-07-07 15.45 14.97 15.45 15.02 224700.0 15.02
2020-07-06 16.24 15.35 16.24 15.57 208900.0 15.57
2020-07-02 16.29 15.68 16.19 15.83 214600.0 15.83
2020-07-01 16.25 15.64 15.9 15.78 204600.0 15.78
2020-06-30 15.99 14.73 14.98 15.87 282100.0 15.87
2020-06-29 15.11 14.39 14.84 15.0 270000.0 15.0
2020-06-26 15.03 14.43 14.81 14.54 556400.0 14.54
2020-06-25 14.96 14.51 14.8 14.89 316000.0 14.89
2020-06-24 15.23 14.28 15.1 14.9 573200.0 14.9
2020-06-23 15.46 15.12 15.4 15.25 260300.0 15.25
2020-06-22 15.42 14.65 15.15 15.19 332100.0 15.19
2020-06-19 15.93 15.17 15.78 15.29 575300.0 15.29
2020-06-18 15.9 15.27 15.54 15.58 216200.0 15.58
2020-06-17 17.2 15.69 17.2 15.72 308200.0 15.72
2020-06-16 17.66 16.59 17.36 17.08 471300.0 17.08
2020-06-15 16.81 15.26 15.35 16.79 301000.0 16.79
2020-06-12 16.98 15.59 16.53 16.01 389600.0 16.01
2020-06-11 16.42 15.51 16.37 15.79 467300.0 15.79
2020-06-10 17.78 16.87 17.67 17.15 321300.0 17.15
2020-06-09 18.55 17.71 18.25 17.99 419000.0 17.99
2020-06-08 18.79 18.14 18.2 18.6 271100.0 18.6
2020-06-05 18.83 17.77 18.13 17.86 368700.0 17.86
2020-06-04 17.76 17.1 17.2 17.36 340200.0 17.36
2020-06-03 17.59 17.16 17.55 17.31 380200.0 17.31
2020-06-02 17.43 16.7 16.7 16.99 337700.0 16.99
2020-06-01 17.53 16.85 17.17 16.93 567400.0 16.93
2020-05-29 17.61 16.63 17.48 17.04 737000.0 17.04
2020-05-28 19.16 17.44 18.5 17.6 350700.0 17.6
2020-05-27 18.55 17.25 18.16 18.41 557000.0 18.41
2020-05-26 18.08 17.45 18.0 17.76 376800.0 17.76
2020-05-22 17.35 16.74 17.28 17.21 164600.0 17.21
2020-05-21 17.66 17.02 17.26 17.12 273100.0 17.12
2020-05-20 17.77 16.83 16.88 17.21 410600.0 17.21
2020-05-19 17.24 15.86 16.1 16.55 589000.0 16.55
2020-05-18 16.71 15.29 15.69 16.27 468200.0 16.27
2020-05-15 15.2 13.72 14.02 14.96 349200.0 14.96
2020-05-14 14.04 12.8 13.57 14.0 469800.0 14.0
2020-05-13 15.17 13.81 15.0 14.22 504100.0 14.22
2020-05-12 16.21 15.05 15.75 15.1 949500.0 15.1
2020-05-11 15.9 13.4 13.74 15.63 940400.0 15.63
2020-05-08 14.81 13.81 13.94 14.43 796000.0 14.43
2020-05-07 14.03 13.32 13.77 13.55 410300.0 13.55
2020-05-06 14.15 13.57 14.1 13.64 454200.0 13.64
2020-05-05 14.29 13.41 13.46 14.04 1123400.0 14.04
2020-05-04 13.52 12.85 13.11 13.17 271100.0 13.17
2020-05-01 14.19 12.61 13.44 13.37 406600.0 13.37
2020-04-30 14.72 13.88 14.43 14.12 512600.0 14.12
2020-04-29 14.73 13.35 13.62 14.41 525100.0 14.41
2020-04-28 13.6 12.61 13.52 13.1 378900.0 13.1
2020-04-27 13.14 12.48 12.71 13.09 317000.0 13.09
2020-04-24 12.58 12.1 12.46 12.49 179900.0 12.49
2020-04-23 12.95 12.05 12.05 12.35 338000.0 12.35
2020-04-22 12.53 12.09 12.41 12.16 253500.0 12.16
2020-04-21 12.47 11.63 11.93 12.04 358000.0 12.04
2020-04-20 12.92 11.97 12.28 12.41 319600.0 12.41
2020-04-17 12.59 11.27 11.53 12.56 425600.0 12.56
2020-04-16 11.59 10.66 11.4 11.0 412100.0 11.0
2020-04-15 11.66 10.73 11.27 11.35 530000.0 11.35
2020-04-14 12.12 11.3 11.42 11.82 374000.0 11.82
2020-04-13 11.69 10.96 11.53 11.13 348700.0 11.13
2020-04-09 12.38 11.13 11.79 11.55 835700.0 11.55
2020-04-08 11.62 10.27 10.45 11.36 753000.0 11.36
2020-04-07 10.75 9.69 9.69 10.16 873000.0 10.16
2020-04-06 9.57 8.7 8.7 9.42 879500.0 9.42
2020-04-03 8.79 7.92 8.79 8.28 359100.0 8.28
2020-04-02 9.68 8.29 9.0 8.78 437200.0 8.78
2020-04-01 10.09 8.81 10.09 9.02 493600.0 9.02
2020-03-31 10.85 9.8 10.85 10.51 874400.0 10.51
2020-03-30 10.99 9.2 9.21 10.9 573900.0 10.9
2020-03-27 11.19 9.26 11.11 9.33 623400.0 9.33
2020-03-26 11.6 9.65 9.86 11.54 855300.0 11.54
2020-03-25 10.17 9.01 9.57 9.72 760400.0 9.72
2020-03-24 9.66 8.65 9.21 9.31 933800.0 9.31
2020-03-23 8.82 7.55 8.16 8.77 848700.0 8.77
2020-03-20 9.38 8.2 8.43 8.29 1061000.0 8.29
2020-03-19 8.45 5.82 6.24 8.19 1287100.0 8.19
2020-03-18 9.16 5.81 9.0 6.14 923900.0 6.14
2020-03-17 11.05 8.51 10.58 9.14 1265300.0 9.14
2020-03-16 13.37 10.5 13.37 10.53 728100.0 10.53
2020-03-13 15.96 13.84 15.92 14.78 662300.0 14.78
2020-03-12 16.94 13.55 16.04 15.17 801100.0 15.17
2020-03-11 17.67 16.64 16.82 17.22 370100.0 17.22
2020-03-10 17.68 16.37 17.63 16.97 581700.0 16.97
2020-03-09 18.67 17.16 18.39 17.3 443300.0 17.3
2020-03-06 21.88 19.28 21.82 19.4 480700.0 19.4
2020-03-05 22.28 21.29 21.66 22.26 386800.0 22.26
2020-03-04 22.19 21.34 21.62 22.14 236100.0 22.14
2020-03-03 22.32 21.06 21.88 21.2 215500.0 21.2
2020-03-02 21.93 20.55 20.75 21.87 356300.0 21.87
2020-02-28 20.52 19.91 20.31 20.43 572200.0 20.43
2020-02-27 22.04 21.03 21.71 21.05 426600.0 21.05
2020-02-26 22.35 21.86 21.91 22.03 305600.0 22.03
2020-02-25 23.11 21.71 23.0 21.86 270700.0 21.86
2020-02-24 23.08 22.35 22.69 22.95 330700.0 22.95
2020-02-21 23.45 23.02 23.02 23.1 274400.0 23.1
2020-02-20 23.01 22.56 22.87 22.94 177100.0 22.94
2020-02-19 23.08 22.56 22.68 22.89 301400.0 22.89
2020-02-18 23.01 22.63 22.9 22.68 185900.0 22.68