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 (%)
Aug 30, 2013 1.850 1.910 1.850 1.860 2,700 -0.02(-1.06%)
Aug 29, 2013 1.890 1.890 1.880 1.880 3,500 +0.06(+3.30%)
Aug 28, 2013 1.840 1.910 1.820 1.820 23,818 +0.01(+0.55%)
Aug 27, 2013 1.890 1.900 1.810 1.810 3,035 -0.08(-4.23%)
Aug 26, 2013 1.890 1.900 1.890 1.890 24,016 +0.01(+0.53%)
Aug 23, 2013 1.970 1.970 1.860 1.880 21,730 +0.02(+1.08%)
Aug 22, 2013 1.840 1.900 1.840 1.860 42,352 +0.04(+2.20%)
Aug 21, 2013 1.890 1.890 1.820 1.820 24,548 -0.05(-2.67%)
Aug 20, 2013 1.890 1.900 1.870 1.870 20,599 -0.03(-1.58%)
Aug 19, 2013 1.920 1.920 1.850 1.900 11,740 +0.01(+0.53%)
Aug 16, 2013 1.850 1.920 1.850 1.890 6,948 +0.02(+1.07%)
Aug 15, 2013 1.900 1.920 1.870 1.870 27,899 -0.05(-2.60%)
Aug 14, 2013 1.900 1.920 1.900 1.920 50,989 +0.04(+2.13%)
Aug 13, 2013 1.850 1.900 1.850 1.880 15,712 +0.03(+1.62%)
Aug 12, 2013 1.850 1.920 1.850 1.850 18,889 +0.01(+0.54%)
Aug 09, 2013 1.900 1.920 1.840 1.840 3,091 -0.01(-0.54%)
Aug 08, 2013 1.920 1.920 1.850 1.850 1,407 +0.01(+0.54%)
Aug 07, 2013 1.890 1.900 1.840 1.840 55,862 -0.03(-1.60%)
Aug 06, 2013 1.910 1.930 1.870 1.870 4,052 -0.07(-3.61%)
Aug 05, 2013 1.910 1.950 1.900 1.940 42,779 -0.01(-0.51%)
Aug 02, 2013 1.900 1.950 1.900 1.950 26,212 +0.00(+0.00%)
Aug 01, 2013 1.900 1.960 1.850 1.950 48,567 +0.09(+4.84%)
Jul 31, 2013 1.890 1.900 1.850 1.860 31,627 +0.01(+0.54%)
Jul 30, 2013 1.940 1.960 1.850 1.850 25,136 -0.05(-2.63%)
Jul 29, 2013 1.920 1.950 1.900 1.900 62,893 -0.01(-0.52%)
Jul 26, 2013 1.890 1.930 1.850 1.910 58,011 +0.04(+2.14%)
Jul 25, 2013 1.870 1.900 1.870 1.870 3,070 +0.02(+1.08%)
Jul 24, 2013 1.890 1.890 1.850 1.850 1,479 -0.02(-0.87%)
Jul 23, 2013 1.870 1.870 1.866 1.866 700 -0.02(-1.26%)
Jul 22, 2013 1.860 1.910 1.890 1.890 20,590 -0.01(-0.53%)
Jul 19, 2013 1.890 1.900 1.890 1.900 14,599 -0.01(-0.52%)
Jul 18, 2013 1.900 1.940 1.896 1.910 67,531 +0.06(+3.24%)
Jul 17, 2013 1.860 1.907 1.850 1.850 28,140 -0.03(-1.60%)
Jul 16, 2013 1.950 1.950 1.850 1.880 22,306 +0.03(+1.62%)
Jul 15, 2013 1.890 1.900 1.850 1.850 20,806 -0.05(-2.63%)
Jul 12, 2013 1.881 1.900 1.850 1.900 9,714 +0.00(+0.00%)
Jul 11, 2013 1.950 1.950 1.850 1.900 45,041 +0.03(+1.60%)
Jul 10, 2013 1.870 1.900 1.860 1.870 18,461 +0.00(+0.00%)
Jul 09, 2013 1.900 1.901 1.870 1.870 2,133 -0.05(-2.60%)
Jul 08, 2013 1.890 1.929 1.890 1.920 13,578 +0.05(+2.67%)
Jul 05, 2013 1.910 1.950 1.870 1.870 17,565 -0.07(-3.61%)
Jul 03, 2013 1.900 1.950 1.900 1.940 3,658 -0.01(-0.51%)
Jul 02, 2013 1.790 1.950 1.790 1.950 90,586 +0.01(+0.52%)
Jul 01, 2013 1.970 1.990 1.850 1.940 72,464 -0.01(-0.51%)
Jun 28, 2013 1.950 1.950 1.910 1.950 14,985 +0.01(+0.52%)
Jun 27, 2013 1.910 1.950 1.871 1.940 16,334 -0.01(-0.51%)
Jun 26, 2013 1.950 1.960 1.896 1.950 5,150 +0.00(+0.00%)
Jun 25, 2013 1.930 1.990 1.910 1.950 27,396 +0.00(+0.00%)
Jun 24, 2013 1.880 1.950 1.850 1.950 7,221 +0.03(+1.56%)
Jun 21, 2013 1.900 1.950 1.880 1.920 51,214 -0.03(-1.54%)
Jun 20, 2013 1.930 1.950 1.900 1.950 33,017 +0.01(+0.52%)
Jun 19, 2013 1.940 1.940 1.930 1.940 1,968 -0.02(-1.02%)
Jun 18, 2013 1.920 1.960 1.920 1.960 13,945 +0.06(+3.16%)
Jun 17, 2013 2.000 2.000 1.900 1.900 36,878 +0.00(+0.00%)
Jun 14, 2013 1.940 1.960 1.900 1.900 7,304 -0.06(-3.06%)
Jun 13, 2013 1.890 1.970 1.890 1.960 20,860 +0.00(+0.00%)
Jun 12, 2013 2.040 2.040 1.940 1.960 4,541 -0.01(-0.51%)
Jun 11, 2013 2.000 2.002 1.900 1.970 22,133 -0.03(-1.50%)
Jun 10, 2013 2.000 2.020 2.000 2.000 56,751 +0.07(+3.63%)
Jun 07, 2013 2.060 2.060 1.900 1.930 28,519 +0.03(+1.58%)
Jun 06, 2013 1.920 1.980 1.900 1.900 14,948 +0.00(+0.00%)
Jun 05, 2013 2.000 2.000 1.900 1.900 4,908 -0.04(-2.06%)
Jun 04, 2013 1.980 1.990 1.940 1.940 14,180 -0.04(-2.02%)
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.