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 (%)
Dec 29, 2017 4.600 4.600 4.600 0 +0.03(+0.66%)
Dec 28, 2017 4.580 4.630 4.560 4.570 77,511 -0.03(-0.65%)
Dec 27, 2017 4.640 4.690 4.590 4.600 62,788 -0.02(-0.43%)
Dec 26, 2017 4.640 4.690 4.560 4.620 80,146 -0.03(-0.65%)
Dec 22, 2017 4.640 4.715 4.550 4.650 44,801 +0.01(+0.22%)
Dec 21, 2017 4.600 4.730 4.580 4.640 76,433 +0.07(+1.53%)
Dec 20, 2017 4.470 4.710 4.355 4.570 188,436 -0.11(-2.35%)
Dec 19, 2017 4.730 4.780 4.640 4.680 118,014 -0.09(-1.89%)
Dec 18, 2017 4.650 4.770 4.620 4.770 98,390 +0.09(+1.92%)
Dec 15, 2017 4.530 4.730 4.503 4.680 188,313 +0.16(+3.54%)
Dec 14, 2017 4.590 4.590 4.490 4.520 77,090 -0.09(-1.95%)
Dec 13, 2017 4.570 4.659 4.540 4.610 65,142 +0.04(+0.88%)
Dec 12, 2017 4.550 4.680 4.460 4.570 191,393 +0.02(+0.44%)
Dec 11, 2017 4.510 4.640 4.510 4.550 102,852 +0.00(+0.00%)
Dec 08, 2017 4.540 4.595 4.500 4.550 118,793 +0.00(+0.00%)
Dec 07, 2017 4.560 4.700 4.500 151,227 +0.00(+0.00%)
Dec 06, 2017 4.650 4.710 4.560 4.560 105,988 -0.11(-2.36%)
Dec 05, 2017 4.790 4.800 4.660 4.670 143,683 -0.09(-1.89%)
Dec 04, 2017 4.780 4.780 4.750 4.760 181,141 -0.03(-0.63%)
Dec 01, 2017 4.770 4.850 4.750 4.790 252,057 -0.02(-0.42%)
Nov 30, 2017 4.800 4.930 4.730 4.810 122,882 +0.04(+0.84%)
Nov 29, 2017 4.620 4.800 4.620 4.770 128,686 +0.10(+2.14%)
Nov 28, 2017 4.570 4.700 4.540 4.670 98,663 +0.10(+2.19%)
Nov 27, 2017 4.620 4.750 4.560 4.570 53,731 -0.05(-1.08%)
Nov 24, 2017 4.630 4.677 4.530 4.620 64,225 -0.01(-0.22%)
Nov 22, 2017 4.880 4.910 4.630 4.630 113,974 -0.27(-5.51%)
Nov 21, 2017 4.730 4.910 4.720 4.900 165,115 +0.13(+2.73%)
Nov 20, 2017 4.720 4.790 4.640 4.770 110,904 +0.01(+0.21%)
Nov 17, 2017 4.570 4.800 4.520 4.760 234,128 +0.15(+3.25%)
Nov 16, 2017 4.500 4.660 4.450 4.610 126,830 +0.15(+3.36%)
Nov 15, 2017 4.400 4.540 4.370 4.460 175,017 +0.12(+2.76%)
Nov 14, 2017 4.620 4.690 4.340 4.340 234,517 -0.27(-5.86%)
Nov 13, 2017 5.030 5.030 4.610 4.610 411,337 -0.48(-9.43%)
Nov 10, 2017 4.950 5.450 4.950 5.090 202,162 +0.09(+1.80%)
Nov 09, 2017 5.120 5.180 4.960 5.000 111,916 -0.12(-2.34%)
Nov 08, 2017 5.110 5.210 5.010 5.120 137,857 -0.01(-0.19%)
Nov 07, 2017 5.200 5.250 5.100 5.130 58,517 -0.09(-1.72%)
Nov 06, 2017 5.200 5.250 5.130 5.220 208,261 +0.04(+0.77%)
Nov 03, 2017 5.200 5.200 5.060 5.180 162,081 -0.02(-0.38%)
Nov 02, 2017 4.800 5.200 4.800 5.200 284,666 +0.37(+7.66%)
Nov 01, 2017 4.850 4.950 4.820 4.830 65,274 -0.05(-1.02%)
Oct 31, 2017 4.930 5.060 4.850 4.880 182,157 -0.07(-1.41%)
Oct 30, 2017 5.090 4.930 4.950 88,121 -0.12(-2.37%)
Oct 27, 2017 4.890 5.070 4.870 5.070 162,923 +0.19(+3.89%)
Oct 26, 2017 4.830 4.940 4.830 4.880 74,749 +0.04(+0.83%)
Oct 25, 2017 4.760 4.910 4.680 4.840 202,222 +0.06(+1.26%)
Oct 24, 2017 4.930 4.960 4.780 4.780 169,903 -0.15(-3.04%)
Oct 23, 2017 5.030 5.080 4.920 4.930 72,729 -0.05(-1.00%)
Oct 20, 2017 5.000 5.040 4.920 4.980 105,767 +0.04(+0.81%)
Oct 19, 2017 5.010 5.010 4.889 4.940 77,967 -0.06(-1.20%)
Oct 18, 2017 5.030 5.180 5.000 5.000 146,584 -0.03(-0.60%)
Oct 17, 2017 5.140 5.160 5.030 5.030 87,593 -0.16(-3.08%)
Oct 16, 2017 5.200 5.280 5.120 5.190 58,872 -0.04(-0.76%)
Oct 13, 2017 5.270 5.330 5.180 5.230 78,360 -0.08(-1.51%)
Oct 12, 2017 5.230 5.320 5.200 5.310 107,104 +0.06(+1.14%)
Oct 11, 2017 5.180 5.290 5.150 5.250 55,486 +0.02(+0.38%)
Oct 10, 2017 5.090 5.230 5.090 5.230 80,616 +0.12(+2.35%)
Oct 09, 2017 5.170 5.200 5.070 5.110 66,120 -0.03(-0.58%)
Oct 06, 2017 5.030 5.200 5.030 5.140 60,432 +0.05(+0.98%)
Oct 05, 2017 5.120 5.180 5.080 5.090 87,431 -0.07(-1.36%)
Oct 04, 2017 5.260 5.330 5.080 5.160 164,755 -0.11(-2.09%)
Oct 03, 2017 5.270 5.330 5.210 5.270 93,712 -0.04(-0.75%)
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.