XNAS
Datos históricos de RadNet, Inc.
RadNet, Inc. · RDNT
$70.91
▼ -0.03 (-0.04%)
Última operación · 10/10/2026, 17:21:00 UTC
- Variación en el periodo
- +0.44%
- Máximo
- US$85.84
- 25 de noviembre de 2025
- Mínimo
- US$50.82
- 17 de junio de 2026
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 68.41 | 71.11 | 68.13 | 70.91 | +3.96% | 507,437.678 |
| 8 oct 2026 | 68.16 | 68.50 | 66.23 | 68.21 | −0.58% | 722,262.309 |
| 7 oct 2026 | 69.57 | 70.66 | 68.45 | 68.61 | −2.38% | 398,632.889 |
| 6 oct 2026 | 71.27 | 71.55 | 69.44 | 70.28 | −0.41% | 291,717.557 |
| 5 oct 2026 | 69.87 | 71.86 | 69.40 | 70.57 | +0.92% | 681,367.859 |
| 2 oct 2026 | 68.52 | 70.68 | 67.80 | 69.93 | +3.29% | 574,204.64 |
| 1 oct 2026 | 68.80 | 69.70 | 67.32 | 67.70 | −1.80% | 928,741.796 |
| 30 sep 2026 | 70.22 | 70.85 | 68.94 | 68.94 | −2.42% | 621,241.101 |
| 29 sep 2026 | 71.92 | 72.58 | 69.49 | 70.65 | −1.62% | 501,037.003 |
| 28 sep 2026 | 70.08 | 72.84 | 69.62 | 71.81 | +1.44% | 528,179.433 |
| 25 sep 2026 | 70.81 | 71.48 | 69.58 | 70.79 | −0.73% | 598,672.884 |
| 24 sep 2026 | 73.11 | 73.70 | 70.96 | 71.31 | −2.60% | 754,118.234 |
| 23 sep 2026 | 73.61 | 74.35 | 72.68 | 73.21 | −0.97% | 560,680.135 |
| 22 sep 2026 | 73.71 | 74.81 | 73.01 | 73.93 | +1.73% | 795,370.888 |
| 21 sep 2026 | 76.27 | 76.45 | 72.62 | 72.67 | −4.38% | 796,171.503 |
| 18 sep 2026 | 77.66 | 78.01 | 75.71 | 76.00 | −2.29% | 1.28 M |
| 17 sep 2026 | 76.44 | 78.01 | 75.80 | 77.78 | +2.64% | 573,231.827 |
| 16 sep 2026 | 77.12 | 78.97 | 75.66 | 75.78 | −1.74% | 1.18 M |
| 15 sep 2026 | 75.63 | 79.77 | 75.35 | 77.12 | +2.16% | 1.59 M |
| 14 sep 2026 | 75.29 | 76.27 | 74.31 | 75.49 | 0.00% | 1.18 M |
| 11 sep 2026 | 75.34 | 75.91 | 73.78 | 75.49 | +1.63% | 610,327.689 |
| 10 sep 2026 | 70.45 | 75.10 | 70.45 | 74.28 | +4.81% | 801,878.316 |
| 9 sep 2026 | 71.31 | 72.56 | 70.08 | 70.87 | −1.53% | 575,143.22 |
| 8 sep 2026 | 72.72 | 73.53 | 71.82 | 71.97 | −2.36% | 455,283.163 |
| 4 sep 2026 | 73.82 | 74.70 | 73.36 | 73.71 | −1.22% | 502,017.438 |
| 3 sep 2026 | 76.22 | 76.27 | 73.27 | 74.62 | −1.43% | 1.14 M |
| 2 sep 2026 | 75.41 | 76.97 | 75.31 | 75.70 | +0.24% | 712,852.897 |
| 1 sep 2026 | 75.80 | 76.63 | 74.81 | 75.52 | −0.40% | 762,971.161 |
| 31 ago 2026 | 75.25 | 76.30 | 73.50 | 75.82 | +1.62% | 658,117.204 |
| 28 ago 2026 | 75.72 | 75.86 | 74.12 | 74.61 | −1.00% | 472,842.408 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.