Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radiant Logistics (NY: RLGT )

5.440 +0.130 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 3.700 3.700 3.510 3.670 70,513 -0.03(-0.81%)
Jan 30, 2017 3.650 3.700 3.560 3.700 64,306 +0.00(+0.00%)
Jan 27, 2017 3.830 3.830 3.700 3.700 83,563 -0.10(-2.63%)
Jan 26, 2017 3.910 3.920 3.800 3.800 66,705 -0.12(-3.06%)
Jan 25, 2017 3.890 3.930 3.850 3.920 46,922 +0.09(+2.35%)
Jan 24, 2017 3.770 3.860 3.730 3.830 26,982 +0.11(+2.96%)
Jan 23, 2017 3.880 3.950 3.700 3.720 31,369 -0.14(-3.63%)
Jan 20, 2017 3.880 3.970 3.860 3.860 171,859 -0.04(-1.03%)
Jan 19, 2017 3.950 3.950 3.850 3.900 134,310 -0.04(-1.02%)
Jan 18, 2017 3.890 3.950 3.720 3.940 133,339 +0.10(+2.60%)
Jan 17, 2017 3.730 3.850 3.680 3.840 129,854 +0.06(+1.59%)
Jan 13, 2017 3.780 3.780 3.780 0 +0.02(+0.53%)
Jan 12, 2017 3.840 3.850 3.720 3.760 36,045 -0.04(-1.05%)
Jan 11, 2017 3.790 3.880 3.750 3.800 29,450 -0.02(-0.52%)
Jan 10, 2017 3.803 3.890 3.765 3.820 83,121 +0.05(+1.33%)
Jan 09, 2017 3.810 3.890 3.710 3.770 83,855 -0.08(-2.08%)
Jan 06, 2017 3.990 3.990 3.840 3.850 38,808 -0.12(-3.02%)
Jan 05, 2017 4.020 4.053 3.900 3.970 62,558 -0.02(-0.50%)
Jan 04, 2017 3.970 4.030 3.905 3.990 86,182 +0.01(+0.25%)
Jan 03, 2017 3.980 4.000 3.836 3.980 62,454 +0.08(+2.05%)
Dec 30, 2016 3.900 3.900 3.900 0 -0.05(-1.27%)
Dec 29, 2016 4.000 4.010 3.900 3.950 24,361 -0.05(-1.25%)
Dec 28, 2016 3.970 4.150 3.950 4.000 140,412 +0.02(+0.50%)
Dec 27, 2016 4.020 4.030 3.965 3.980 53,015 +0.04(+1.02%)
Dec 23, 2016 3.940 3.940 3.940 0 -0.02(-0.51%)
Dec 22, 2016 4.000 4.050 3.920 3.960 52,461 -0.04(-1.00%)
Dec 21, 2016 3.920 4.000 3.840 4.000 126,246 +0.04(+1.01%)
Dec 20, 2016 3.920 3.980 3.890 3.960 51,456 +0.09(+2.33%)
Dec 19, 2016 3.790 3.890 3.790 3.870 36,569 +0.06(+1.57%)
Dec 16, 2016 3.940 3.940 3.770 3.810 219,310 -0.09(-2.31%)
Dec 15, 2016 3.800 3.950 3.800 3.900 293,324 +0.05(+1.30%)
Dec 14, 2016 3.710 3.900 3.680 3.850 158,493 +0.08(+2.12%)
Dec 13, 2016 3.870 3.890 3.690 3.770 86,860 -0.08(-2.08%)
Dec 12, 2016 3.900 3.920 3.810 3.850 60,595 -0.07(-1.79%)
Dec 09, 2016 3.880 3.950 3.820 3.920 166,787 +0.07(+1.82%)
Dec 08, 2016 3.840 3.870 3.720 3.850 104,127 +0.08(+2.12%)
Dec 07, 2016 3.810 3.820 3.740 3.770 114,381 -0.04(-1.05%)
Dec 06, 2016 3.700 3.820 3.650 3.810 83,936 +0.15(+4.10%)
Dec 05, 2016 3.600 3.750 3.600 3.660 181,924 +0.04(+1.10%)
Dec 02, 2016 3.690 3.700 3.620 3.620 101,206 -0.01(-0.28%)
Dec 01, 2016 3.640 3.820 3.600 3.630 91,922 -0.01(-0.27%)
Nov 30, 2016 3.600 3.770 3.590 3.640 158,839 +0.04(+1.11%)
Nov 29, 2016 3.620 3.670 3.500 3.600 194,947 +0.01(+0.28%)
Nov 28, 2016 3.760 3.760 3.570 3.590 216,098 -0.19(-5.03%)
Nov 25, 2016 3.810 3.810 3.760 3.780 63,959 +0.02(+0.53%)
Nov 23, 2016 3.760 3.760 3.760 0 +0.10(+2.73%)
Nov 22, 2016 3.550 3.680 3.535 3.660 122,239 +0.12(+3.39%)
Nov 21, 2016 3.470 3.550 3.430 3.540 55,002 +0.09(+2.61%)
Nov 18, 2016 3.450 3.490 3.300 3.450 82,833 +0.03(+0.88%)
Nov 17, 2016 3.500 3.630 3.350 3.420 158,240 -0.05(-1.44%)
Nov 16, 2016 3.350 3.500 3.350 3.470 86,161 +0.08(+2.36%)
Nov 15, 2016 3.410 3.430 3.290 3.390 85,397 -0.04(-1.17%)
Nov 14, 2016 3.340 3.510 3.260 3.430 234,269 +0.12(+3.63%)
Nov 11, 2016 3.200 3.320 3.115 3.310 182,276 +0.21(+6.77%)
Nov 10, 2016 2.800 3.180 2.790 3.100 225,786 +0.17(+5.80%)
Nov 09, 2016 2.580 2.930 2.561 2.930 186,641 +0.23(+8.52%)
Nov 08, 2016 2.720 2.720 2.640 2.700 33,314 -0.03(-1.10%)
Nov 07, 2016 2.630 2.730 2.590 2.730 79,359 +0.15(+5.81%)
Nov 04, 2016 2.530 2.630 2.481 2.580 94,924 +0.08(+3.20%)
Nov 03, 2016 2.520 2.520 2.480 2.500 26,549 +0.01(+0.40%)
Nov 02, 2016 2.530 2.535 2.490 2.490 85,924 -0.02(-0.80%)
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.