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

Radiant Logistics (NY: RLGT )

5.340 +0.060 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 5.620 5.630 5.384 5.390 226,878 -0.25(-4.43%)
Oct 30, 2019 5.590 5.680 5.480 5.640 282,844 +0.06(+1.08%)
Oct 29, 2019 5.550 5.610 5.370 5.580 141,073 -0.02(-0.36%)
Oct 28, 2019 5.670 5.750 5.570 5.600 176,199 +0.02(+0.36%)
Oct 25, 2019 5.690 5.830 5.530 5.580 144,000 -0.14(-2.45%)
Oct 24, 2019 5.880 5.940 5.640 5.720 190,563 -0.17(-2.89%)
Oct 23, 2019 5.690 5.920 5.660 5.890 124,611 +0.13(+2.26%)
Oct 22, 2019 5.630 5.790 5.580 5.760 110,152 +0.13(+2.31%)
Oct 21, 2019 5.580 5.780 5.510 5.630 164,084 +0.12(+2.18%)
Oct 18, 2019 5.470 5.610 5.430 5.510 134,300 +0.00(+0.00%)
Oct 17, 2019 5.430 5.600 5.430 5.510 109,051 +0.04(+0.73%)
Oct 16, 2019 5.350 5.480 5.300 5.470 136,628 +0.10(+1.86%)
Oct 15, 2019 5.170 5.390 5.150 5.370 190,119 +0.23(+4.47%)
Oct 14, 2019 5.270 5.320 5.100 5.140 110,563 -0.18(-3.38%)
Oct 11, 2019 5.230 5.400 5.220 5.320 163,800 +0.17(+3.30%)
Oct 10, 2019 5.090 5.220 5.060 5.150 107,124 +0.09(+1.78%)
Oct 09, 2019 5.090 5.180 5.050 5.060 222,820 +0.03(+0.60%)
Oct 08, 2019 5.040 5.110 4.970 5.030 111,955 -0.08(-1.57%)
Oct 07, 2019 4.990 5.140 4.940 5.110 110,492 +0.06(+1.19%)
Oct 04, 2019 5.060 5.190 4.980 5.050 112,200 -0.04(-0.79%)
Oct 03, 2019 5.040 5.110 4.940 5.090 128,103 +0.03(+0.59%)
Oct 02, 2019 4.880 5.100 4.860 5.060 246,629 +0.14(+2.85%)
Oct 01, 2019 5.200 5.280 4.910 4.920 125,104 -0.25(-4.84%)
Sep 30, 2019 5.280 5.340 5.150 5.170 139,915 -0.14(-2.64%)
Sep 27, 2019 5.350 5.480 5.220 5.310 125,300 -0.03(-0.56%)
Sep 26, 2019 5.250 5.380 5.150 5.340 119,872 +0.03(+0.56%)
Sep 25, 2019 5.030 5.320 5.020 5.310 233,009 +0.24(+4.73%)
Sep 24, 2019 5.060 5.160 4.990 5.070 334,171 +0.00(+0.00%)
Sep 23, 2019 5.230 5.230 5.050 5.070 156,079 -0.14(-2.69%)
Sep 20, 2019 5.300 5.370 5.200 5.210 388,400 -0.10(-1.88%)
Sep 19, 2019 5.340 5.380 5.170 5.310 345,429 +0.02(+0.38%)
Sep 18, 2019 5.120 5.300 5.019 5.290 513,864 +0.15(+2.92%)
Sep 17, 2019 5.270 5.330 5.060 5.140 394,990 -0.10(-1.91%)
Sep 16, 2019 5.670 5.670 5.240 5.240 500,830 -0.31(-5.59%)
Sep 13, 2019 5.540 5.800 5.220 5.550 552,100 +0.08(+1.46%)
Sep 12, 2019 5.540 5.540 5.340 5.470 391,046 -0.07(-1.26%)
Sep 11, 2019 5.560 5.690 5.250 5.540 396,723 -0.03(-0.54%)
Sep 10, 2019 5.110 5.640 5.110 5.570 314,884 +0.46(+9.00%)
Sep 09, 2019 4.850 5.140 4.850 5.110 477,385 +0.26(+5.36%)
Sep 06, 2019 5.210 5.250 4.850 4.850 136,100 -0.30(-5.83%)
Sep 05, 2019 4.790 5.300 4.750 5.150 457,800 +0.44(+9.34%)
Sep 04, 2019 4.730 4.800 4.700 4.710 184,092 +0.00(+0.00%)
Sep 03, 2019 4.850 4.910 4.700 4.710 194,271 -0.17(-3.48%)
Aug 30, 2019 4.860 4.900 4.810 4.880 155,500 +0.06(+1.24%)
Aug 29, 2019 4.690 4.880 4.640 4.820 127,538 +0.13(+2.77%)
Aug 28, 2019 4.490 4.690 4.440 4.690 132,701 +0.22(+4.92%)
Aug 27, 2019 4.640 4.770 4.440 4.470 108,810 -0.15(-3.25%)
Aug 26, 2019 4.480 4.640 4.436 4.620 157,610 +0.21(+4.76%)
Aug 23, 2019 4.550 4.660 4.400 4.410 205,900 -0.14(-3.08%)
Aug 22, 2019 4.740 4.780 4.550 4.550 137,675 -0.14(-2.99%)
Aug 21, 2019 4.650 4.850 4.560 4.690 158,439 +0.07(+1.52%)
Aug 20, 2019 4.540 4.740 4.530 4.620 281,230 +0.06(+1.32%)
Aug 19, 2019 4.750 4.900 4.540 4.560 175,399 -0.18(-3.80%)
Aug 16, 2019 4.600 4.770 4.600 4.740 101,200 +0.16(+3.49%)
Aug 15, 2019 4.730 4.780 4.570 4.580 251,745 -0.15(-3.17%)
Aug 14, 2019 4.900 4.990 4.700 4.730 221,048 -0.26(-5.21%)
Aug 13, 2019 4.880 5.060 4.880 4.990 94,610 +0.07(+1.42%)
Aug 12, 2019 4.820 4.980 4.800 4.920 178,082 +0.07(+1.44%)
Aug 09, 2019 4.960 5.070 4.820 4.850 201,100 -0.16(-3.19%)
Aug 08, 2019 5.110 5.250 5.000 5.010 190,986 -0.08(-1.57%)
Aug 07, 2019 4.960 5.180 4.920 5.090 133,890 -0.01(-0.20%)
Aug 06, 2019 5.130 5.190 4.940 5.100 278,611 -0.02(-0.39%)
Aug 05, 2019 5.190 5.320 4.970 5.120 358,483 -0.20(-3.76%)
Aug 02, 2019 5.480 5.590 5.290 5.320 193,500 -0.23(-4.14%)
Aug 01, 2019 5.450 5.650 5.450 5.550 310,806 +0.06(+1.09%)
Jul 31, 2019 5.460 5.690 5.410 5.490 224,330 +0.04(+0.73%)
Jul 30, 2019 5.360 5.580 5.220 5.450 187,570 +0.08(+1.49%)
Jul 29, 2019 5.350 5.390 5.260 5.370 108,330 +0.03(+0.56%)
Jul 26, 2019 5.350 5.350 5.195 5.340 158,500 +0.02(+0.38%)
Jul 25, 2019 5.450 5.500 5.190 5.320 351,109 -0.15(-2.74%)
Jul 24, 2019 5.340 5.500 5.270 5.470 134,131 +0.13(+2.43%)
Jul 23, 2019 5.300 5.390 5.120 5.340 457,398 +0.01(+0.19%)
Jul 22, 2019 5.280 5.360 5.240 5.330 184,616 +0.00(+0.00%)
Jul 19, 2019 5.220 5.330 5.150 5.330 199,100 +0.10(+1.91%)
Jul 18, 2019 5.360 5.365 5.108 5.230 243,969 -0.12(-2.24%)
Jul 17, 2019 5.340 5.450 5.260 5.350 299,792 -0.04(-0.74%)
Jul 16, 2019 5.240 5.490 5.240 5.390 513,648 +0.09(+1.70%)
Jul 15, 2019 5.240 5.330 5.020 5.300 697,247 +0.02(+0.38%)
Jul 12, 2019 5.340 5.430 5.260 5.280 478,900 -0.02(-0.38%)
Jul 11, 2019 5.490 5.490 5.270 5.300 387,169 -0.22(-3.99%)
Jul 10, 2019 5.910 5.960 5.510 5.520 413,420 -0.38(-6.44%)
Jul 09, 2019 5.740 5.940 5.740 5.900 242,580 +0.09(+1.55%)
Jul 08, 2019 5.860 5.880 5.660 5.810 332,870 -0.12(-2.02%)
Jul 05, 2019 5.950 6.065 5.640 5.930 358,300 -0.10(-1.66%)
Jul 03, 2019 6.280 6.360 5.990 6.030 215,800 -0.30(-4.74%)
Jul 02, 2019 6.270 6.360 6.140 6.330 367,368 +0.01(+0.16%)
Jul 01, 2019 6.260 6.380 6.150 6.320 395,994 +0.18(+2.93%)
Jun 28, 2019 5.950 6.200 5.910 6.140 1,862,800 +0.22(+3.72%)
Jun 27, 2019 5.990 6.050 5.740 5.920 226,602 -0.04(-0.67%)
Jun 26, 2019 5.880 6.040 5.810 5.960 239,351 +0.06(+1.02%)
Jun 25, 2019 5.830 5.940 5.770 5.900 230,479 +0.12(+2.08%)
Jun 24, 2019 5.660 5.920 5.580 5.780 424,344 +0.08(+1.40%)
Jun 21, 2019 5.780 5.850 5.540 5.700 455,800 -0.18(-3.06%)
Jun 20, 2019 6.150 6.240 5.850 5.880 288,578 -0.29(-4.70%)
Jun 19, 2019 6.250 6.300 6.100 6.170 363,740 -0.05(-0.80%)
Jun 18, 2019 6.420 6.510 6.200 6.220 256,864 -0.21(-3.27%)
Jun 17, 2019 6.620 6.629 6.340 6.430 361,912 -0.17(-2.58%)
Jun 14, 2019 6.760 6.790 6.520 6.600 165,400 -0.15(-2.22%)
Jun 13, 2019 6.770 6.900 6.610 6.750 315,470 +0.01(+0.15%)
Jun 12, 2019 6.540 6.775 6.420 6.740 189,517 +0.22(+3.37%)
Jun 11, 2019 6.670 6.680 6.380 6.520 328,822 -0.03(-0.46%)
Jun 10, 2019 6.420 6.573 6.290 6.550 231,299 +0.22(+3.48%)
Jun 07, 2019 6.180 6.390 6.170 6.330 203,300 +0.12(+1.93%)
Jun 06, 2019 6.480 6.480 6.120 6.210 512,161 -0.22(-3.42%)
Jun 05, 2019 6.680 6.690 6.360 6.430 237,938 -0.15(-2.28%)
Jun 04, 2019 6.590 6.710 6.495 6.580 481,573 +0.08(+1.23%)
Jun 03, 2019 6.350 6.500 6.130 6.500 279,731 +0.14(+2.20%)
May 31, 2019 6.440 6.490 6.310 6.360 217,300 -0.18(-2.75%)
May 30, 2019 6.550 6.640 6.440 6.540 233,006 -0.01(-0.15%)
May 29, 2019 6.590 6.670 6.390 6.550 234,371 -0.10(-1.50%)
May 28, 2019 6.590 6.670 6.470 6.650 296,935 +0.09(+1.37%)
May 24, 2019 6.640 6.650 6.390 6.560 186,800 -0.06(-0.91%)
May 23, 2019 6.620 6.770 6.520 6.620 390,028 -0.06(-0.90%)
May 22, 2019 6.940 6.960 6.590 6.680 288,598 -0.26(-3.75%)
May 21, 2019 7.100 7.150 6.820 6.940 644,357 -0.08(-1.14%)
May 20, 2019 6.660 7.265 6.620 7.020 834,597 +0.31(+4.62%)
May 17, 2019 6.610 6.790 6.560 6.710 395,200 +0.06(+0.90%)
May 16, 2019 6.650 6.720 6.560 6.650 282,071 +0.00(+0.00%)
May 15, 2019 6.380 6.690 6.330 6.650 352,271 +0.23(+3.58%)
May 14, 2019 6.400 6.490 6.340 6.420 309,636 +0.02(+0.31%)
May 13, 2019 6.450 6.500 6.320 6.400 367,206 -0.24(-3.61%)
May 10, 2019 6.560 6.750 5.750 6.640 858,200 -0.18(-2.64%)
May 09, 2019 6.750 6.940 6.680 6.820 379,948 +0.01(+0.15%)
May 08, 2019 6.570 6.870 6.570 6.810 256,232 +0.16(+2.41%)
May 07, 2019 6.680 6.720 6.540 6.650 272,416 -0.09(-1.34%)
May 06, 2019 6.520 6.785 6.160 6.740 329,399 +0.00(+0.00%)
May 03, 2019 6.780 6.870 6.620 6.740 205,900 -0.07(-1.03%)
May 02, 2019 6.580 6.890 6.580 6.810 278,404 +0.16(+2.41%)
May 01, 2019 6.540 6.700 6.450 6.650 386,489 +0.11(+1.68%)
Apr 30, 2019 6.750 6.850 6.540 6.540 288,931 -0.19(-2.82%)
Apr 29, 2019 6.640 6.735 6.610 6.730 334,498 +0.06(+0.90%)
Apr 26, 2019 6.470 6.730 6.380 6.670 346,000 +0.14(+2.14%)
Apr 25, 2019 6.790 6.790 6.360 6.530 667,370 -0.23(-3.40%)
Apr 24, 2019 6.710 6.860 6.710 6.760 343,497 +0.00(+0.00%)
Apr 23, 2019 6.920 6.990 6.730 6.760 455,505 -0.18(-2.59%)
Apr 22, 2019 7.160 7.220 6.870 6.940 357,309 -0.11(-1.56%)
Apr 18, 2019 7.030 7.308 6.960 7.050 705,800 +0.05(+0.71%)
Apr 17, 2019 7.290 7.330 6.850 7.000 726,396 -0.27(-3.71%)
Apr 16, 2019 7.040 7.270 7.000 7.270 1,080,660 +0.27(+3.86%)
Apr 15, 2019 6.650 7.090 6.560 7.000 1,675,447 +0.38(+5.74%)
Apr 12, 2019 6.510 6.650 6.420 6.620 426,700 +0.11(+1.69%)
Apr 11, 2019 6.260 6.670 6.260 6.510 897,088 +0.24(+3.83%)
Apr 10, 2019 6.300 6.310 6.240 6.270 159,679 -0.03(-0.48%)
Apr 09, 2019 6.320 6.330 6.180 6.300 261,301 +0.01(+0.16%)
Apr 08, 2019 6.340 6.360 6.180 6.290 218,455 -0.04(-0.63%)
Apr 05, 2019 6.420 6.470 6.290 6.330 293,000 -0.11(-1.71%)
Apr 04, 2019 6.400 6.440 6.330 6.440 229,926 +0.04(+0.63%)
Apr 03, 2019 6.420 6.470 6.340 6.400 419,864 -0.01(-0.16%)
Apr 02, 2019 6.420 6.420 6.290 6.410 310,067 +0.00(+0.00%)
Apr 01, 2019 6.340 6.410 6.220 6.410 487,548 +0.11(+1.75%)
Mar 29, 2019 6.160 6.350 6.090 6.300 749,400 +0.23(+3.79%)
Mar 28, 2019 5.800 6.090 5.770 6.070 454,998 +0.32(+5.57%)
Mar 27, 2019 5.750 5.860 5.740 5.750 242,395 -0.05(-0.86%)
Mar 26, 2019 5.650 5.850 5.480 5.800 281,912 +0.23(+4.13%)
Mar 25, 2019 5.570 5.620 5.460 5.570 416,099 -0.06(-1.07%)
Mar 22, 2019 5.800 5.870 5.620 5.630 513,600 -0.21(-3.60%)
Mar 21, 2019 5.860 5.970 5.810 5.840 436,558 -0.07(-1.18%)
Mar 20, 2019 6.050 6.080 5.900 5.910 374,014 -0.16(-2.64%)
Mar 19, 2019 6.080 6.160 5.970 6.070 223,249 +0.03(+0.50%)
Mar 18, 2019 6.140 6.199 5.980 6.040 437,575 -0.06(-0.98%)
Mar 15, 2019 6.000 6.200 5.970 6.100 1,044,100 +0.05(+0.83%)
Mar 14, 2019 6.280 6.280 6.040 6.050 276,748 -0.13(-2.10%)
Mar 13, 2019 6.400 6.400 6.150 6.180 441,260 -0.18(-2.83%)
Mar 12, 2019 6.220 6.410 6.170 6.360 526,471 +0.23(+3.75%)
Mar 11, 2019 5.780 6.155 5.770 6.130 391,719 +0.24(+4.07%)
Mar 08, 2019 5.980 5.990 5.820 5.890 317,800 -0.04(-0.67%)
Mar 07, 2019 6.350 6.350 5.820 5.930 552,401 -0.39(-6.17%)
Mar 06, 2019 6.380 6.420 6.240 6.320 271,293 -0.03(-0.47%)
Mar 05, 2019 6.430 6.450 6.320 6.350 341,381 -0.07(-1.09%)
Mar 04, 2019 6.400 6.480 6.280 6.420 479,682 +0.03(+0.47%)
Mar 01, 2019 6.430 6.450 6.350 6.390 300,500 +0.00(+0.00%)
Feb 28, 2019 6.420 6.440 6.250 6.390 312,057 +0.00(+0.00%)
Feb 27, 2019 6.290 6.430 6.210 6.390 627,273 +0.14(+2.24%)
Feb 26, 2019 6.130 6.350 6.010 6.250 422,207 +0.11(+1.79%)
Feb 25, 2019 6.000 6.170 5.980 6.140 637,653 +0.18(+3.02%)
Feb 22, 2019 6.000 6.010 5.570 5.960 490,500 +0.01(+0.17%)
Feb 21, 2019 6.000 6.040 5.920 5.950 516,098 -0.05(-0.83%)
Feb 20, 2019 6.000 6.050 5.960 6.000 814,672 +0.02(+0.33%)
Feb 19, 2019 6.120 6.130 5.930 5.980 1,054,690 +0.00(+0.00%)
Feb 15, 2019 6.000 6.020 5.900 5.980 398,500 -0.01(-0.17%)
Feb 14, 2019 5.950 6.130 5.920 5.990 587,317 -0.01(-0.17%)
Feb 13, 2019 5.900 6.020 5.810 6.000 967,197 +0.12(+2.04%)
Feb 12, 2019 6.000 6.150 5.740 5.880 764,678 +0.46(+8.49%)
Feb 11, 2019 5.350 5.420 5.210 5.420 257,471 +0.02(+0.37%)
Feb 08, 2019 5.200 5.440 5.200 5.400 164,900 +0.20(+3.85%)
Feb 07, 2019 5.250 5.320 5.170 5.200 101,875 -0.10(-1.89%)
Feb 06, 2019 5.190 5.330 5.190 5.300 174,489 +0.05(+0.95%)
Feb 05, 2019 5.110 5.300 5.110 5.250 335,590 +0.14(+2.74%)
Feb 04, 2019 4.950 5.120 4.900 5.110 259,014 +0.17(+3.44%)
Feb 01, 2019 4.920 5.050 4.920 4.940 96,000 +0.00(+0.00%)
Jan 31, 2019 4.920 5.040 4.920 4.940 158,568 +0.02(+0.41%)
Jan 30, 2019 4.870 5.013 4.850 4.920 147,277 +0.07(+1.44%)
Jan 29, 2019 4.860 4.940 4.840 4.850 319,856 -0.01(-0.21%)
Jan 28, 2019 4.900 4.920 4.800 4.860 104,543 -0.02(-0.41%)
Jan 25, 2019 4.920 4.990 4.870 4.880 690,000 -0.01(-0.20%)
Jan 24, 2019 4.970 5.000 4.870 4.890 57,599 -0.06(-1.21%)
Jan 23, 2019 4.910 4.990 4.840 4.950 217,427 +0.05(+1.02%)
Jan 22, 2019 5.100 5.130 4.880 4.900 163,245 -0.30(-5.77%)
Jan 18, 2019 5.110 5.220 5.050 5.200 137,600 +0.10(+1.96%)
Jan 17, 2019 4.730 5.200 4.730 5.100 167,795 +0.34(+7.14%)
Jan 16, 2019 4.600 4.824 4.600 4.760 272,381 -0.02(-0.42%)
Jan 15, 2019 4.780 4.860 4.747 4.780 80,139 +0.02(+0.42%)
Jan 14, 2019 4.750 4.800 4.640 4.760 140,185 +0.01(+0.21%)
Jan 11, 2019 4.750 4.800 4.690 4.750 156,300 -0.02(-0.42%)
Jan 10, 2019 4.470 4.790 4.430 4.770 153,507 +0.28(+6.24%)
Jan 09, 2019 4.380 4.520 4.340 4.490 266,257 +0.12(+2.75%)
Jan 08, 2019 4.250 4.370 4.170 4.370 226,463 +0.15(+3.55%)
Jan 07, 2019 4.270 4.450 4.140 4.220 760,678 +0.01(+0.24%)
Jan 04, 2019 4.190 4.290 4.120 4.210 245,900 +0.10(+2.43%)
Jan 03, 2019 4.210 4.280 4.110 4.110 139,974 -0.15(-3.52%)
Jan 02, 2019 4.190 4.340 4.170 4.260 105,073 +0.01(+0.24%)
Dec 31, 2018 4.170 4.290 4.130 4.250 93,900 +0.07(+1.67%)
Dec 28, 2018 4.160 4.400 4.110 4.180 97,500 +0.02(+0.48%)
Dec 27, 2018 4.080 4.220 4.060 4.160 109,848 +0.00(+0.00%)
Dec 26, 2018 4.110 4.190 4.060 4.160 107,680 +0.01(+0.24%)
Dec 24, 2018 4.110 4.270 4.090 4.150 83,100 +0.04(+0.97%)
Dec 21, 2018 4.500 4.510 4.100 4.110 316,600 -0.40(-8.87%)
Dec 20, 2018 4.550 4.700 4.440 4.510 286,643 -0.09(-1.96%)
Dec 19, 2018 4.500 4.840 4.440 4.600 385,728 +0.11(+2.45%)
Dec 18, 2018 4.590 4.740 4.480 4.490 424,416 -0.04(-0.88%)
Dec 17, 2018 4.730 4.750 4.520 4.530 206,596 -0.20(-4.23%)
Dec 14, 2018 4.820 4.910 4.700 4.730 146,000 -0.09(-1.87%)
Dec 13, 2018 5.060 5.160 4.800 4.820 314,372 -0.26(-5.12%)
Dec 12, 2018 5.120 5.230 5.060 5.080 236,817 +0.01(+0.20%)
Dec 11, 2018 5.090 5.110 5.010 5.070 121,361 +0.10(+2.01%)
Dec 10, 2018 5.010 5.110 4.870 4.970 114,560 -0.08(-1.58%)
Dec 07, 2018 5.120 5.220 4.990 5.050 125,800 -0.12(-2.32%)
Dec 06, 2018 5.180 5.270 5.110 5.170 183,546 -0.02(-0.39%)
Dec 04, 2018 5.440 5.455 5.130 5.190 482,000 -0.26(-4.77%)
Dec 03, 2018 5.440 5.510 5.360 5.450 134,638 +0.01(+0.18%)
Nov 30, 2018 5.370 5.440 5.330 5.440 140,600 +0.04(+0.74%)
Nov 29, 2018 5.550 5.630 5.330 5.400 194,469 -0.15(-2.70%)
Nov 28, 2018 5.550 5.630 5.500 5.550 185,694 +0.04(+0.73%)
Nov 27, 2018 5.560 5.630 5.490 5.510 252,243 -0.08(-1.43%)
Nov 26, 2018 5.740 5.760 5.470 5.590 211,489 -0.08(-1.41%)
Nov 23, 2018 5.700 5.760 5.650 5.670 79,900 -0.08(-1.39%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.10(+1.77%)
Nov 20, 2018 5.700 5.830 5.550 5.650 130,257 -0.17(-2.92%)
Nov 19, 2018 5.980 6.040 5.810 5.820 130,678 -0.16(-2.68%)
Nov 16, 2018 6.050 6.150 5.870 5.980 172,000 -0.12(-1.97%)
Nov 15, 2018 5.850 6.140 5.810 6.100 254,037 +0.19(+3.21%)
Nov 14, 2018 6.020 6.070 5.800 5.910 261,980 -0.11(-1.83%)
Nov 13, 2018 5.880 6.100 5.850 6.020 649,251 +0.22(+3.79%)
Nov 12, 2018 5.700 6.000 5.700 5.800 226,316 +0.11(+1.93%)
Nov 09, 2018 5.620 5.910 5.440 5.690 282,300 +0.33(+6.16%)
Nov 08, 2018 5.320 5.390 5.240 5.360 241,948 +0.05(+0.94%)
Nov 07, 2018 5.190 5.330 5.190 5.310 133,909 +0.09(+1.72%)
Nov 06, 2018 5.260 5.280 5.155 5.220 143,041 -0.01(-0.19%)
Nov 05, 2018 5.400 5.400 5.230 5.230 113,812 -0.18(-3.33%)
Nov 02, 2018 5.430 5.510 5.375 5.410 131,800 -0.04(-0.73%)
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.