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, 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%)
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.