Italia markets closed

RadNet, Inc. (RDNT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,55+0,30 (+0,54%)
In data: 12:57PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202455,2755,5754,1955,5555,55208.076
10 mag 202453,8255,5453,1155,2555,25639.300
09 mag 202451,0553,9048,0653,5753,57937.300
08 mag 202452,0652,1050,0750,6350,63733.000
07 mag 202452,0352,7551,9952,4752,47496.900
06 mag 202451,5552,5951,4652,0052,00529.800
03 mag 202452,0352,4051,0351,2051,20472.500
02 mag 202451,0051,6950,6351,6651,66743.900
01 mag 202448,5950,5748,2950,4550,451.019.300
30 apr 202448,5249,1248,1048,5048,50361.800
29 apr 202448,3949,4748,3249,0049,00324.800
26 apr 202448,7249,0148,4048,4048,40289.700
25 apr 202448,3948,9747,3748,8548,85313.400
24 apr 202448,8749,8548,5748,6748,67498.000
23 apr 202447,8649,1947,7348,8348,83349.300
22 apr 202447,1347,9646,8747,6547,65364.100
19 apr 202447,2147,8946,1846,5246,52594.500
18 apr 202447,7248,1147,4247,6147,61421.300
17 apr 202448,1648,4647,5647,8047,80408.000
16 apr 202447,6048,1246,9847,8947,89442.200
15 apr 202448,5749,0347,7447,8147,81414.300
12 apr 202449,7049,7048,2248,5048,50409.300
11 apr 202448,3749,4848,2449,2349,23424.200
10 apr 202447,3748,9246,0948,5548,55615.800
09 apr 202448,6849,0447,5349,0049,00421.700
08 apr 202449,5349,9448,7248,8748,87299.300
05 apr 202447,8349,0847,7149,0449,04280.500
04 apr 202449,0349,7147,7847,9147,91487.000
03 apr 202447,3648,6447,3648,0448,04425.000
02 apr 202447,4248,2846,9348,0048,00462.100
01 apr 202448,7748,7747,3148,1148,11426.400
28 mar 202448,9149,1648,0348,6648,66659.700
27 mar 202448,8249,0048,0848,4948,49658.500
26 mar 202447,5049,2347,1148,3148,31659.400
25 mar 202448,4148,6446,6847,0347,03499.100
22 mar 202447,2548,3047,2248,0448,041.719.300
21 mar 202447,5047,7546,7047,1747,17546.500
20 mar 202445,4747,4045,1647,2147,21663.900
19 mar 202444,0845,7244,0845,5045,50498.400
18 mar 202444,7645,9944,2744,8344,83645.800
15 mar 202443,1044,5042,4544,4544,451.245.500
14 mar 202444,5845,0543,4043,8743,87662.600
13 mar 202445,5946,1944,6345,0345,03467.900
12 mar 202445,9946,3745,6246,0246,02708.800
11 mar 202446,4346,6144,7946,2346,23917.500
08 mar 202443,7547,0742,9346,5146,512.980.900
07 mar 202448,8149,4148,5348,5448,54441.000
06 mar 202447,9548,8246,2748,5048,50556.200
05 mar 202446,8547,6145,7847,4347,43702.200
04 mar 202444,9548,5043,7746,8446,841.493.600
01 mar 202440,0045,2039,7844,3544,351.960.600
29 feb 202437,8838,3137,0437,8637,86569.200
28 feb 202438,1038,2136,4737,5337,53478.100
27 feb 202438,6838,6838,2138,3438,34235.900
26 feb 202438,6539,5538,6538,7038,70468.500
23 feb 202439,1939,1938,2338,6538,65265.300
22 feb 202438,5839,1338,1938,9538,95311.100
21 feb 202437,4738,5537,2138,5138,51315.100
20 feb 202437,9938,3736,9637,7137,71331.800
16 feb 202438,3838,8437,8138,2938,29232.500
15 feb 202439,0039,3238,2738,5738,57298.500
14 feb 202438,4538,8737,8038,6138,61213.600
13 feb 202438,0038,6537,2237,4737,47409.000
12 feb 202438,1839,0138,0938,6838,68485.200
09 feb 202435,8237,7535,6937,7037,70278.900
08 feb 202435,6736,0335,1635,7735,77307.900
07 feb 202437,2137,2135,4635,7035,70524.400
06 feb 202436,9837,3836,8037,0337,03160.100
05 feb 202437,1937,6036,9637,1537,15209.200
02 feb 202437,7638,1037,1237,6637,66204.100
01 feb 202437,2438,2836,8438,2138,21204.400
31 gen 202437,6938,0736,7736,9736,97429.400
30 gen 202437,9138,2637,3837,7137,71282.500
29 gen 202437,2038,1636,9738,1138,11202.600
26 gen 202437,1237,7136,7437,2637,26293.300
25 gen 202438,3838,4336,5136,9436,94353.400
24 gen 202438,5338,5337,0937,7237,72453.500
23 gen 202438,4639,3337,5137,7437,74682.900
22 gen 202438,0339,3137,8738,1538,15769.100
19 gen 202437,4537,8136,7037,7837,78348.600
18 gen 202436,3737,3236,0437,3137,31308.200
17 gen 202436,0636,7235,9236,2936,29250.700
16 gen 202435,6536,6735,3636,6436,64383.000
12 gen 202437,2437,4336,2236,2436,24491.400
11 gen 202436,2636,8936,0236,8636,86515.400
10 gen 202436,0936,7235,6336,6236,62440.900
09 gen 202435,8836,3135,0836,0436,04316.400
08 gen 202434,9036,4734,9036,3736,37445.300
05 gen 202434,2235,1734,2234,8334,83371.800
04 gen 202433,8034,8533,5734,6134,61306.800
03 gen 202434,2834,3333,4433,5733,57349.500
02 gen 202434,3735,0634,0134,5634,56316.900
29 dic 202335,7235,7634,7134,7734,77432.800
28 dic 202335,7936,0735,5135,7035,70172.900
27 dic 202336,0636,2835,3135,9435,94291.600
26 dic 202335,3736,0334,9135,9135,91289.800
22 dic 202335,0135,3834,8935,2035,20321.300
21 dic 202335,2935,4934,4335,1535,15447.800
20 dic 202335,4935,8834,7034,7734,77547.600
19 dic 202336,2436,5835,4635,5735,57459.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...