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 (%)
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%)
Jun 03, 2013 2.020 2.020 1.969 1.980 81,081 +0.05(+2.59%)
May 31, 2013 2.000 2.060 1.910 1.930 9,145 +0.04(+2.12%)
May 30, 2013 1.930 1.990 1.890 1.890 7,771 +0.00(+0.00%)
May 29, 2013 1.950 1.950 1.890 1.890 11,561 -0.05(-2.58%)
May 28, 2013 2.030 2.040 1.940 1.940 49,675 -0.04(-2.02%)
May 24, 2013 2.040 2.040 1.920 1.980 38,195 -0.06(-2.94%)
May 23, 2013 1.970 2.060 1.970 2.040 35,597 +0.01(+0.49%)
May 22, 2013 2.160 2.160 1.980 2.030 105,589 +0.05(+2.53%)
May 21, 2013 1.920 2.000 1.920 1.980 147,486 +0.10(+5.32%)
May 20, 2013 2.050 2.050 1.880 1.880 30,088 -0.10(-5.05%)
May 17, 2013 1.980 2.000 1.930 1.980 34,822 +0.02(+1.02%)
May 16, 2013 1.990 2.000 1.910 1.960 35,704 -0.02(-1.01%)
May 15, 2013 1.960 2.000 1.940 1.980 50,042 +0.03(+1.54%)
May 13, 2013 1.950 1.970 1.930 1.950 17,533 +0.00(+0.00%)
May 10, 2013 1.930 1.955 1.930 1.950 13,369 +0.00(+0.00%)
May 09, 2013 1.950 1.980 1.850 1.950 100,321 +0.00(+0.00%)
May 08, 2013 1.980 1.980 1.920 1.950 17,349 -0.02(-1.02%)
May 07, 2013 2.010 2.010 1.950 1.970 19,793 +0.01(+0.51%)
May 06, 2013 2.020 2.020 1.940 1.960 55,005 -0.04(-2.00%)
May 03, 2013 1.990 2.000 1.990 2.000 6,300 +0.00(+0.00%)
May 02, 2013 1.980 2.020 1.980 2.000 22,206 +0.04(+2.04%)
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.