Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radiant Logistics (NY: RLGT )

5.340 +0.090 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2017 5.700 5.700 5.400 5.600 632,026 -0.06(-1.06%)
Feb 27, 2017 5.640 5.959 5.600 5.660 960,149 +0.07(+1.25%)
Feb 24, 2017 5.480 5.590 5.480 5.590 588,021 +0.09(+1.64%)
Feb 23, 2017 5.640 5.650 5.310 5.500 540,085 -0.12(-2.14%)
Feb 22, 2017 5.500 5.620 5.470 5.620 794,464 +0.15(+2.74%)
Feb 21, 2017 5.070 5.650 5.070 5.470 2,384,656 +0.48(+9.62%)
Feb 17, 2017 4.990 4.990 4.990 0 -0.01(-0.20%)
Feb 16, 2017 5.150 5.240 4.880 5.000 646,919 -0.21(-4.03%)
Feb 15, 2017 5.050 5.215 5.040 5.210 384,737 +0.21(+4.20%)
Feb 14, 2017 5.000 5.040 4.770 5.000 432,659 +0.09(+1.83%)
Feb 13, 2017 4.920 5.120 4.840 4.910 1,166,243 +0.17(+3.59%)
Feb 10, 2017 4.330 4.790 4.330 4.740 619,703 +0.44(+10.23%)
Feb 09, 2017 3.970 4.350 3.950 4.300 925,643 +0.47(+12.27%)
Feb 08, 2017 3.600 3.850 3.560 3.830 278,949 +0.22(+6.09%)
Feb 07, 2017 3.700 3.710 3.600 3.610 52,674 -0.07(-1.90%)
Feb 06, 2017 3.700 3.770 3.650 3.680 52,290 -0.05(-1.34%)
Feb 03, 2017 3.610 3.740 3.580 3.730 87,673 +0.13(+3.61%)
Feb 02, 2017 3.570 3.670 3.390 3.600 73,244 -0.03(-0.83%)
Feb 01, 2017 3.680 3.700 3.610 3.630 26,792 -0.04(-1.09%)
Jan 31, 2017 3.700 3.700 3.510 3.670 70,513 -0.03(-0.81%)
Jan 30, 2017 3.650 3.700 3.560 3.700 64,306 +0.00(+0.00%)
Jan 27, 2017 3.830 3.830 3.700 3.700 83,563 -0.10(-2.63%)
Jan 26, 2017 3.910 3.920 3.800 3.800 66,705 -0.12(-3.06%)
Jan 25, 2017 3.890 3.930 3.850 3.920 46,922 +0.09(+2.35%)
Jan 24, 2017 3.770 3.860 3.730 3.830 26,982 +0.11(+2.96%)
Jan 23, 2017 3.880 3.950 3.700 3.720 31,369 -0.14(-3.63%)
Jan 20, 2017 3.880 3.970 3.860 3.860 171,859 -0.04(-1.03%)
Jan 19, 2017 3.950 3.950 3.850 3.900 134,310 -0.04(-1.02%)
Jan 18, 2017 3.890 3.950 3.720 3.940 133,339 +0.10(+2.60%)
Jan 17, 2017 3.730 3.850 3.680 3.840 129,854 +0.06(+1.59%)
Jan 13, 2017 3.780 3.780 3.780 0 +0.02(+0.53%)
Jan 12, 2017 3.840 3.850 3.720 3.760 36,045 -0.04(-1.05%)
Jan 11, 2017 3.790 3.880 3.750 3.800 29,450 -0.02(-0.52%)
Jan 10, 2017 3.803 3.890 3.765 3.820 83,121 +0.05(+1.33%)
Jan 09, 2017 3.810 3.890 3.710 3.770 83,855 -0.08(-2.08%)
Jan 06, 2017 3.990 3.990 3.840 3.850 38,808 -0.12(-3.02%)
Jan 05, 2017 4.020 4.053 3.900 3.970 62,558 -0.02(-0.50%)
Jan 04, 2017 3.970 4.030 3.905 3.990 86,182 +0.01(+0.25%)
Jan 03, 2017 3.980 4.000 3.836 3.980 62,454 +0.08(+2.05%)
Dec 30, 2016 3.900 3.900 3.900 0 -0.05(-1.27%)
Dec 29, 2016 4.000 4.010 3.900 3.950 24,361 -0.05(-1.25%)
Dec 28, 2016 3.970 4.150 3.950 4.000 140,412 +0.02(+0.50%)
Dec 27, 2016 4.020 4.030 3.965 3.980 53,015 +0.04(+1.02%)
Dec 23, 2016 3.940 3.940 3.940 0 -0.02(-0.51%)
Dec 22, 2016 4.000 4.050 3.920 3.960 52,461 -0.04(-1.00%)
Dec 21, 2016 3.920 4.000 3.840 4.000 126,246 +0.04(+1.01%)
Dec 20, 2016 3.920 3.980 3.890 3.960 51,456 +0.09(+2.33%)
Dec 19, 2016 3.790 3.890 3.790 3.870 36,569 +0.06(+1.57%)
Dec 16, 2016 3.940 3.940 3.770 3.810 219,310 -0.09(-2.31%)
Dec 15, 2016 3.800 3.950 3.800 3.900 293,324 +0.05(+1.30%)
Dec 14, 2016 3.710 3.900 3.680 3.850 158,493 +0.08(+2.12%)
Dec 13, 2016 3.870 3.890 3.690 3.770 86,860 -0.08(-2.08%)
Dec 12, 2016 3.900 3.920 3.810 3.850 60,595 -0.07(-1.79%)
Dec 09, 2016 3.880 3.950 3.820 3.920 166,787 +0.07(+1.82%)
Dec 08, 2016 3.840 3.870 3.720 3.850 104,127 +0.08(+2.12%)
Dec 07, 2016 3.810 3.820 3.740 3.770 114,381 -0.04(-1.05%)
Dec 06, 2016 3.700 3.820 3.650 3.810 83,936 +0.15(+4.10%)
Dec 05, 2016 3.600 3.750 3.600 3.660 181,924 +0.04(+1.10%)
Dec 02, 2016 3.690 3.700 3.620 3.620 101,206 -0.01(-0.28%)
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.