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 (%)
Nov 30, 2012 1.400 1.450 1.390 1.400 18,900 +0.02(+1.45%)
Nov 29, 2012 1.260 1.420 1.260 1.380 100,700 +0.14(+11.29%)
Nov 28, 2012 1.250 1.300 1.210 1.240 98,776 -0.01(-0.80%)
Nov 27, 2012 1.220 1.290 1.210 1.250 261,549 +0.03(+2.46%)
Nov 26, 2012 1.240 1.270 1.200 1.220 119,823 +0.02(+1.75%)
Nov 23, 2012 1.160 1.200 1.150 1.199 55,438 +0.06(+5.18%)
Nov 21, 2012 1.140 1.170 1.140 1.140 80,700 -0.01(-0.87%)
Nov 20, 2012 1.150 1.200 1.120 1.150 115,783 +0.03(+2.68%)
Nov 19, 2012 1.120 1.200 1.100 1.120 94,797 +0.04(+3.70%)
Nov 16, 2012 1.100 1.120 1.080 1.080 133,905 -0.04(-3.57%)
Nov 15, 2012 1.200 1.210 0.9200 1.120 399,233 -0.08(-6.67%)
Nov 14, 2012 1.410 1.410 1.000 1.200 314,548 -0.23(-16.08%)
Nov 13, 2012 1.550 1.550 1.320 1.430 33,140 -0.10(-6.54%)
Nov 12, 2012 1.510 1.550 1.500 1.530 18,217 -0.02(-1.29%)
Nov 09, 2012 1.580 1.595 1.500 1.550 20,598 -0.03(-1.90%)
Nov 08, 2012 1.580 1.580 1.560 1.580 4,500 +0.00(+0.00%)
Nov 07, 2012 1.580 1.580 1.550 1.580 1,400 -0.01(-0.63%)
Nov 06, 2012 1.580 1.620 1.530 1.590 6,300 +0.03(+1.92%)
Nov 05, 2012 1.560 1.640 1.540 1.560 11,600 -0.01(-0.63%)
Nov 02, 2012 1.630 1.650 1.500 1.570 20,141 -0.04(-2.49%)
Nov 01, 2012 1.600 1.700 1.600 1.610 17,294 +0.01(+0.63%)
Oct 31, 2012 1.600 1.620 1.600 1.600 5,000 -0.02(-1.24%)
Oct 26, 2012 1.560 1.620 1.620 1.620 4,700 +0.00(+0.00%)
Oct 25, 2012 1.610 1.620 1.580 1.620 1,300 +0.02(+1.25%)
Oct 24, 2012 1.581 1.651 1.581 1.600 11,140 +0.00(+0.00%)
Oct 23, 2012 1.610 1.630 1.590 1.600 900 -0.10(-5.88%)
Oct 19, 2012 1.600 1.700 1.600 1.700 9,832 +0.12(+7.46%)
Oct 18, 2012 1.600 1.690 1.560 1.582 43,391 +0.02(+1.41%)
Oct 17, 2012 1.700 1.700 1.560 1.560 34,473 -0.03(-1.89%)
Oct 16, 2012 1.570 1.700 1.570 1.590 146,140 +0.06(+3.92%)
Oct 15, 2012 1.550 1.580 1.410 1.530 72,404 -0.06(-3.77%)
Oct 12, 2012 1.590 1.600 1.530 1.590 6,958 -0.01(-0.93%)
Oct 11, 2012 1.630 1.630 1.600 1.605 9,100 +0.00(+0.31%)
Oct 10, 2012 1.660 1.700 1.570 1.600 28,778 -0.09(-5.33%)
Oct 09, 2012 1.700 1.700 1.630 1.690 25,280 -0.01(-0.59%)
Oct 08, 2012 1.690 1.720 1.690 1.700 15,793 +0.00(+0.00%)
Oct 05, 2012 1.660 1.700 1.660 1.700 9,642 +0.00(+0.00%)
Oct 04, 2012 1.700 1.700 1.690 1.700 6,400 +0.00(+0.00%)
Oct 03, 2012 1.730 1.750 1.700 1.700 8,445 -0.01(-0.58%)
Oct 01, 2012 1.710 1.710 1.710 1.710 0 +0.03(+1.79%)
Sep 28, 2012 1.690 1.690 1.670 1.680 5,755 -0.04(-2.33%)
Sep 27, 2012 1.750 1.750 1.720 1.720 900 -0.03(-1.71%)
Sep 26, 2012 1.742 1.750 1.742 1.750 1,200 +0.00(+0.00%)
Sep 25, 2012 1.750 1.750 1.750 1.750 29,500 +0.00(+0.00%)
Sep 24, 2012 1.730 1.770 1.711 1.750 24,800 -0.02(-1.13%)
Sep 21, 2012 1.670 1.770 1.670 1.770 29,439 +0.05(+2.91%)
Sep 20, 2012 1.710 1.740 1.690 1.720 6,561 -0.01(-0.58%)
Sep 19, 2012 1.730 1.750 1.700 1.730 75,767 +0.00(+0.00%)
Sep 18, 2012 1.750 1.751 1.700 1.730 30,091 +0.00(+0.00%)
Sep 17, 2012 1.750 1.800 1.700 1.730 20,875 +0.00(+0.00%)
Sep 14, 2012 1.770 1.800 1.700 1.730 32,300 +0.02(+1.39%)
Sep 13, 2012 1.710 1.710 1.700 1.706 31,800 +0.01(+0.36%)
Sep 12, 2012 1.700 1.700 1.700 1.700 25,100 -0.02(-1.16%)
Sep 11, 2012 1.680 1.740 1.680 1.720 30,174 +0.04(+2.38%)
Sep 10, 2012 1.720 1.750 1.680 1.680 22,230 -0.02(-1.17%)
Sep 06, 2012 1.680 1.700 1.700 1.700 21,900 -0.00(-0.01%)
Sep 05, 2012 1.700 1.700 1.681 1.700 5,070 +0.03(+1.92%)
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.