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

Radiant Logistics (NY: RLGT )

5.310 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Apr 30, 2015 5.240 5.380 5.080 5.300 166,526 +0.05(+0.95%)
Apr 29, 2015 5.430 5.430 5.220 5.250 231,669 -0.22(-4.02%)
Apr 28, 2015 5.620 5.620 5.320 5.470 147,826 -0.12(-2.15%)
Apr 27, 2015 5.740 5.750 5.450 5.590 173,073 -0.01(-0.18%)
Apr 24, 2015 5.480 5.600 5.440 5.600 101,498 +0.12(+2.19%)
Apr 23, 2015 5.510 5.580 5.460 5.480 103,498 -0.02(-0.36%)
Apr 22, 2015 5.700 5.700 5.470 5.500 143,622 -0.18(-3.17%)
Apr 21, 2015 5.710 5.750 5.600 5.680 54,378 -0.06(-1.05%)
Apr 20, 2015 5.760 5.820 5.490 5.740 255,325 -0.11(-1.88%)
Apr 17, 2015 5.830 5.850 5.630 5.850 44,343 +0.04(+0.69%)
Apr 16, 2015 5.620 5.810 5.610 5.810 76,880 +0.20(+3.57%)
Apr 15, 2015 5.540 5.670 5.450 5.610 130,930 +0.08(+1.45%)
Apr 14, 2015 5.740 5.780 5.340 5.530 238,044 -0.21(-3.66%)
Apr 13, 2015 5.750 5.900 5.700 5.740 179,654 -0.14(-2.38%)
Apr 10, 2015 5.780 5.980 5.750 5.880 76,546 +0.13(+2.26%)
Apr 09, 2015 6.000 6.020 5.750 5.750 78,775 -0.15(-2.54%)
Apr 08, 2015 5.720 5.990 5.720 5.900 252,398 +0.15(+2.61%)
Apr 07, 2015 6.000 6.020 5.640 5.750 221,588 -0.24(-4.01%)
Apr 06, 2015 5.730 6.090 5.722 5.990 788,225 +0.36(+6.39%)
Apr 02, 2015 5.330 5.630 5.630 5.630 377,500 +0.36(+6.83%)
Apr 01, 2015 5.150 5.320 5.130 5.270 74,641 +0.09(+1.74%)
Mar 31, 2015 5.300 5.300 5.150 5.180 27,737 -0.11(-2.08%)
Mar 30, 2015 5.200 5.290 5.150 5.290 107,763 +0.09(+1.73%)
Mar 27, 2015 5.200 5.230 5.160 5.200 107,369 +0.01(+0.19%)
Mar 26, 2015 5.110 5.200 5.060 5.190 65,226 +0.12(+2.37%)
Mar 25, 2015 5.130 5.190 5.070 5.070 33,692 -0.06(-1.17%)
Mar 24, 2015 5.120 5.150 4.930 5.130 86,009 +0.01(+0.20%)
Mar 23, 2015 5.120 5.120 4.910 5.120 78,210 +0.02(+0.39%)
Mar 20, 2015 5.060 5.100 4.930 5.100 123,744 +0.06(+1.19%)
Mar 19, 2015 5.060 5.110 5.010 5.040 39,298 -0.04(-0.79%)
Mar 18, 2015 5.100 5.100 5.040 5.080 24,284 -0.02(-0.39%)
Mar 17, 2015 5.080 5.150 5.080 5.100 25,200 +0.01(+0.20%)
Mar 16, 2015 5.130 5.300 5.080 5.090 145,284 +0.07(+1.39%)
Mar 13, 2015 5.000 5.150 5.000 5.020 62,038 +0.03(+0.60%)
Mar 12, 2015 5.180 5.240 4.960 4.990 106,321 -0.16(-3.11%)
Mar 11, 2015 5.230 5.330 5.050 5.150 283,115 -0.05(-0.96%)
Mar 10, 2015 4.900 5.230 4.858 5.200 409,242 +0.30(+6.12%)
Mar 09, 2015 4.750 4.900 4.700 4.900 117,718 +0.12(+2.51%)
Mar 06, 2015 4.750 4.780 4.700 4.780 16,238 +0.05(+1.06%)
Mar 05, 2015 4.820 4.820 4.720 4.730 55,188 -0.06(-1.25%)
Mar 04, 2015 4.740 4.800 4.700 4.790 156,424 +0.05(+1.05%)
Mar 03, 2015 4.700 4.800 4.673 4.740 78,885 +0.06(+1.28%)
Mar 02, 2015 4.610 4.750 4.610 4.680 82,747 +0.07(+1.52%)
Feb 27, 2015 4.590 4.650 4.590 4.610 54,198 -0.02(-0.43%)
Feb 26, 2015 4.520 4.630 4.450 4.630 116,778 +0.08(+1.76%)
Feb 25, 2015 4.410 4.650 4.410 4.550 101,674 -0.02(-0.44%)
Feb 24, 2015 4.490 4.650 4.490 4.570 142,741 +0.02(+0.44%)
Feb 23, 2015 4.430 4.550 4.413 4.550 85,023 +0.02(+0.44%)
Feb 20, 2015 4.530 4.550 4.350 4.530 120,226 -0.01(-0.22%)
Feb 19, 2015 4.670 4.670 4.530 4.540 76,567 -0.06(-1.30%)
Feb 18, 2015 4.550 4.670 4.520 4.600 63,424 +0.01(+0.22%)
Feb 17, 2015 4.500 4.680 4.450 4.590 106,246 +0.01(+0.22%)
Feb 13, 2015 4.740 4.580 4.580 4.580 155,000 +0.08(+1.78%)
Feb 12, 2015 4.550 4.550 4.430 4.500 44,282 -0.03(-0.66%)
Feb 11, 2015 4.540 4.580 4.420 4.530 60,215 -0.05(-1.09%)
Feb 10, 2015 4.630 4.630 4.500 4.580 38,859 +0.03(+0.66%)
Feb 09, 2015 4.690 4.700 4.550 4.550 124,520 -0.08(-1.73%)
Feb 06, 2015 4.690 4.750 4.520 4.630 72,398 -0.09(-1.91%)
Feb 05, 2015 4.760 4.830 4.600 4.720 72,758 -0.04(-0.84%)
Feb 04, 2015 4.800 4.880 4.670 4.760 115,713 -0.10(-2.06%)
Feb 03, 2015 4.890 4.890 4.740 4.860 70,565 +0.06(+1.25%)
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.