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 (%)
May 31, 2017 5.950 5.950 5.800 5.880 106,156 -0.05(-0.84%)
May 30, 2017 5.950 5.970 5.850 5.930 84,678 -0.04(-0.67%)
May 26, 2017 5.990 6.010 5.830 5.970 70,420 -0.05(-0.83%)
May 25, 2017 6.060 6.111 5.900 6.020 133,248 -0.02(-0.33%)
May 24, 2017 6.100 6.170 5.940 6.040 167,536 -0.06(-0.98%)
May 23, 2017 5.930 6.150 5.810 6.100 185,940 +0.21(+3.57%)
May 22, 2017 5.800 5.910 5.730 5.890 202,054 +0.10(+1.73%)
May 19, 2017 5.940 5.970 5.770 5.790 172,622 -0.11(-1.86%)
May 18, 2017 5.820 5.970 5.820 5.900 222,448 +0.08(+1.37%)
May 17, 2017 6.060 6.100 5.750 5.820 442,394 -0.28(-4.59%)
May 16, 2017 6.090 6.110 5.950 6.100 200,498 +0.00(+0.00%)
May 15, 2017 6.090 6.220 6.040 6.100 189,253 +0.03(+0.49%)
May 12, 2017 6.050 6.190 6.020 6.070 190,183 -0.01(-0.16%)
May 11, 2017 6.390 6.390 5.760 6.080 476,094 -0.13(-2.09%)
May 10, 2017 6.320 6.350 6.150 6.210 268,706 -0.13(-2.05%)
May 09, 2017 6.130 6.350 6.130 6.340 267,175 +0.16(+2.59%)
May 08, 2017 6.370 6.400 6.160 6.180 150,396 -0.07(-1.12%)
May 05, 2017 6.280 6.340 6.130 6.250 291,529 -0.14(-2.19%)
May 04, 2017 6.160 6.430 6.110 6.390 272,582 +0.21(+3.40%)
May 03, 2017 6.560 6.650 6.110 6.180 370,851 -0.26(-4.04%)
May 02, 2017 6.200 6.550 6.140 6.440 1,010,775 +0.27(+4.38%)
May 01, 2017 6.010 6.220 5.960 6.170 260,129 +0.17(+2.83%)
Apr 28, 2017 6.070 6.150 5.970 6.000 341,278 -0.07(-1.15%)
Apr 27, 2017 6.150 6.190 6.050 6.070 128,708 -0.04(-0.65%)
Apr 26, 2017 6.070 6.200 6.060 6.110 229,461 +0.03(+0.49%)
Apr 25, 2017 6.210 6.270 6.050 6.080 367,609 -0.14(-2.25%)
Apr 24, 2017 6.100 6.250 5.950 6.220 398,518 +0.22(+3.67%)
Apr 21, 2017 6.050 6.120 5.920 6.000 368,740 -0.03(-0.50%)
Apr 20, 2017 6.180 6.290 5.970 6.030 480,007 -0.04(-0.66%)
Apr 19, 2017 5.680 6.200 5.650 6.070 1,321,970 +0.53(+9.57%)
Apr 18, 2017 5.550 5.580 5.450 5.540 183,206 -0.02(-0.36%)
Apr 17, 2017 5.450 5.580 5.400 5.560 242,898 +0.12(+2.21%)
Apr 13, 2017 5.440 5.650 5.410 5.440 389,920 -0.05(-0.91%)
Apr 12, 2017 5.620 5.620 5.300 5.490 333,376 -0.13(-2.31%)
Apr 11, 2017 5.680 5.700 5.440 5.620 522,827 -0.06(-1.06%)
Apr 10, 2017 5.650 5.740 5.610 5.680 748,399 +0.04(+0.71%)
Apr 07, 2017 5.390 5.680 5.320 5.640 818,774 +0.25(+4.64%)
Apr 06, 2017 5.240 5.395 5.140 5.390 385,330 +0.23(+4.46%)
Apr 05, 2017 5.380 5.380 5.090 5.160 373,642 -0.14(-2.64%)
Apr 04, 2017 5.150 5.380 5.060 5.300 419,427 +0.25(+4.95%)
Apr 03, 2017 4.980 5.070 4.880 5.050 298,645 +0.05(+1.00%)
Mar 31, 2017 4.980 5.100 4.920 5.000 328,452 +0.02(+0.40%)
Mar 30, 2017 5.070 5.080 4.910 4.980 310,602 -0.09(-1.78%)
Mar 29, 2017 5.000 5.110 4.920 5.070 209,912 +0.08(+1.60%)
Mar 28, 2017 4.950 5.028 4.920 4.990 220,695 +0.03(+0.60%)
Mar 27, 2017 4.910 5.000 4.850 4.960 260,822 -0.03(-0.60%)
Mar 24, 2017 4.970 5.000 4.900 4.990 206,909 +0.06(+1.22%)
Mar 23, 2017 4.950 4.990 4.900 4.930 227,964 -0.04(-0.80%)
Mar 22, 2017 4.960 5.080 4.880 4.970 218,917 -0.01(-0.20%)
Mar 21, 2017 5.070 5.090 4.670 4.980 451,599 -0.07(-1.39%)
Mar 20, 2017 5.380 5.380 4.910 5.050 570,080 -0.41(-7.51%)
Mar 17, 2017 5.190 5.500 5.190 5.460 613,108 +0.24(+4.60%)
Mar 16, 2017 5.060 5.220 5.000 5.220 274,873 +0.14(+2.76%)
Mar 15, 2017 5.050 5.148 4.970 5.080 232,058 +0.08(+1.60%)
Mar 14, 2017 5.030 5.115 4.820 5.000 266,511 -0.09(-1.77%)
Mar 13, 2017 5.000 5.150 4.740 5.090 522,253 -0.11(-2.12%)
Mar 10, 2017 5.280 5.360 5.094 5.200 584,586 -0.05(-0.95%)
Mar 09, 2017 5.320 5.400 5.150 5.250 299,396 -0.07(-1.32%)
Mar 08, 2017 5.330 5.490 5.310 5.320 341,889 -0.05(-0.93%)
Mar 07, 2017 5.490 5.500 5.300 5.370 385,761 -0.12(-2.19%)
Mar 06, 2017 5.530 5.650 5.400 5.490 556,727 -0.08(-1.44%)
Mar 03, 2017 5.570 5.690 5.495 5.570 293,871 -0.05(-0.89%)
Mar 02, 2017 5.600 5.650 5.490 5.620 241,131 +0.00(+0.00%)
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.