Radnet Inc (NQ: RDNT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.050	3.050	2.910	2.960	123,866	-0.09(-2.95%)
May 27, 2010	2.880	3.070	2.820	3.050	82,166	+0.25(+8.93%)
May 26, 2010	2.800	2.940	2.650	2.800	236,783	+0.03(+1.08%)
May 25, 2010	2.780	2.850	2.710	2.770	259,174	-0.17(-5.78%)
May 24, 2010	3.020	3.120	2.900	2.940	60,339	-0.09(-2.97%)
May 21, 2010	2.910	3.250	2.850	3.030	143,231	+0.07(+2.36%)
May 20, 2010	3.050	3.200	2.960	2.960	141,743	-0.30(-9.20%)
May 19, 2010	3.450	3.490	3.220	3.260	187,189	-0.21(-6.05%)
May 18, 2010	3.520	3.570	3.420	3.470	83,161	+0.01(+0.29%)
May 17, 2010	3.290	3.520	3.130	3.460	147,248	+0.21(+6.46%)
May 14, 2010	3.250	3.319	3.080	3.250	202,521	-0.02(-0.61%)
May 13, 2010	3.430	3.500	3.220	3.270	207,711	-0.16(-4.66%)
May 12, 2010	3.250	3.450	3.210	3.430	159,097	+0.20(+6.19%)
May 11, 2010	3.180	3.240	3.150	3.230	175,664	+0.00(+0.00%)
May 10, 2010	3.270	3.350	3.000	3.230	350,902	-0.09(-2.71%)
May 07, 2010	3.280	3.600	3.240	3.320	185,714	+0.01(+0.30%)
May 06, 2010	3.600	3.690	3.070	3.310	208,875	-0.28(-7.80%)
May 05, 2010	3.270	3.600	3.141	3.590	238,662	+0.15(+4.36%)
May 04, 2010	3.550	3.630	3.316	3.440	143,721	-0.18(-4.97%)
May 03, 2010	3.670	3.710	3.350	3.620	228,810	-0.06(-1.63%)
Apr 30, 2010	3.990	3.990	3.600	3.680	111,250	-0.25(-6.36%)
Apr 29, 2010	3.960	4.000	3.830	3.930	112,748	+0.02(+0.51%)
Apr 28, 2010	3.840	3.940	3.730	3.910	149,734	+0.08(+2.09%)
Apr 27, 2010	3.990	4.000	3.730	3.830	187,494	-0.21(-5.20%)
Apr 26, 2010	3.900	4.200	3.900	4.040	342,032	+0.16(+4.12%)
Apr 23, 2010	3.630	3.890	3.590	3.880	736,449	+0.26(+7.18%)
Apr 22, 2010	3.400	3.651	3.390	3.620	178,491	+0.18(+5.23%)
Apr 21, 2010	3.390	3.500	3.330	3.440	158,687	+0.04(+1.18%)
Apr 20, 2010	3.380	3.430	3.360	3.400	206,814	+0.00(+0.00%)
Apr 19, 2010	3.620	3.716	3.270	3.400	352,800	-0.25(-6.85%)
Apr 16, 2010	3.510	3.750	3.450	3.650	432,216	+0.14(+3.99%)
Apr 15, 2010	3.450	3.570	3.450	3.510	58,450	+0.06(+1.74%)
Apr 14, 2010	3.460	3.600	3.400	3.450	224,984	+0.02(+0.58%)
Apr 13, 2010	3.500	3.580	3.350	3.430	138,450	-0.02(-0.58%)
Apr 12, 2010	3.510	3.650	3.410	3.450	274,103	-0.05(-1.43%)
Apr 09, 2010	3.440	3.540	3.440	3.500	208,079	+0.07(+2.04%)
Apr 08, 2010	3.360	3.480	3.350	3.430	157,397	+0.05(+1.48%)
Apr 07, 2010	3.360	3.460	3.321	3.380	146,416	+0.03(+0.90%)
Apr 06, 2010	3.430	3.460	3.320	3.350	296,464	-0.02(-0.59%)
Apr 05, 2010	3.380	3.400	3.290	3.370	365,293	+0.07(+2.12%)
Apr 01, 2010	3.350	3.300	3.300	3.300	258,200	+0.12(+3.77%)
Mar 31, 2010	3.090	3.300	2.920	3.180	282,069	+0.06(+1.92%)
Mar 30, 2010	3.190	3.190	3.050	3.120	212,298	-0.05(-1.58%)
Mar 29, 2010	2.850	3.440	2.850	3.170	702,708	+0.32(+11.23%)
Mar 26, 2010	2.810	2.970	2.600	2.850	246,131	+0.05(+1.79%)
Mar 25, 2010	3.000	3.100	2.790	2.800	193,988	-0.17(-5.72%)
Mar 24, 2010	2.890	3.070	2.780	2.970	113,193	+0.07(+2.41%)
Mar 23, 2010	2.920	2.960	2.780	2.900	173,775	-0.03(-1.02%)
Mar 22, 2010	2.780	2.970	2.390	2.930	371,333	+0.13(+4.64%)
Mar 19, 2010	2.830	2.890	2.780	2.800	236,533	-0.03(-1.06%)
Mar 18, 2010	3.000	3.000	2.800	2.830	137,852	-0.18(-5.98%)
Mar 17, 2010	3.020	3.060	2.900	3.010	205,516	+0.01(+0.33%)
Mar 16, 2010	3.000	3.010	2.720	3.000	190,601	+0.00(+0.00%)
Mar 15, 2010	2.970	3.100	2.250	3.000	1,082,797	+0.25(+9.09%)
Mar 12, 2010	2.510	2.800	2.510	2.750	467,254	+0.29(+11.79%)
Mar 11, 2010	2.380	2.490	2.340	2.460	95,222	+0.06(+2.50%)
Mar 10, 2010	2.360	2.400	2.360	2.400	120,327	+0.04(+1.69%)
Mar 09, 2010	2.300	2.390	2.290	2.360	155,936	+0.04(+1.72%)
Mar 08, 2010	2.300	2.340	2.220	2.320	156,035	+0.03(+1.31%)
Mar 05, 2010	2.240	2.290	2.180	2.290	198,731	+0.08(+3.62%)
Mar 04, 2010	2.190	2.220	2.170	2.210	93,527	+0.03(+1.38%)
Mar 03, 2010	2.160	2.220	2.100	2.180	119,865	+0.02(+0.93%)
Mar 02, 2010	2.110	2.210	2.110	2.160	83,074	+0.05(+2.37%)

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.