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

Radiant Logistics (NY: RLGT )

5.340 +0.060 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 4.250 4.300 4.200 4.280 140,415 -0.07(-1.61%)
Nov 27, 2015 4.330 4.370 4.170 4.350 63,561 +0.01(+0.23%)
Nov 25, 2015 4.370 4.340 4.340 4.340 73,900 -0.01(-0.23%)
Nov 24, 2015 4.130 4.380 4.050 4.350 149,956 +0.20(+4.82%)
Nov 23, 2015 4.070 4.200 4.020 4.150 103,821 +0.04(+0.97%)
Nov 20, 2015 4.130 4.140 4.060 4.110 81,096 +0.01(+0.24%)
Nov 19, 2015 4.230 4.230 4.050 4.100 114,370 -0.11(-2.61%)
Nov 18, 2015 3.940 4.235 3.750 4.210 261,187 +0.29(+7.40%)
Nov 17, 2015 3.710 3.990 3.710 3.920 424,457 +0.21(+5.66%)
Nov 16, 2015 3.740 3.790 3.616 3.710 146,338 -0.05(-1.33%)
Nov 13, 2015 3.720 3.800 3.710 3.760 209,280 +0.03(+0.80%)
Nov 12, 2015 3.820 3.840 3.690 3.730 265,114 -0.12(-3.12%)
Nov 11, 2015 3.850 3.880 3.760 3.850 126,486 -0.01(-0.26%)
Nov 10, 2015 3.860 3.870 3.780 3.860 147,508 +0.00(+0.00%)
Nov 09, 2015 3.910 3.930 3.860 3.860 164,424 -0.05(-1.28%)
Nov 06, 2015 3.870 3.930 3.850 3.910 203,314 +0.01(+0.26%)
Nov 05, 2015 3.900 3.900 3.820 3.900 93,582 -0.02(-0.51%)
Nov 04, 2015 3.930 3.930 3.760 3.920 375,163 -0.02(-0.51%)
Nov 03, 2015 3.790 3.980 3.790 3.940 369,484 +0.08(+2.07%)
Nov 02, 2015 4.070 4.070 3.800 3.860 174,192 -0.11(-2.77%)
Oct 30, 2015 3.830 3.970 3.760 3.970 205,625 +0.17(+4.47%)
Oct 29, 2015 3.810 3.820 3.650 3.800 184,776 +0.08(+2.15%)
Oct 28, 2015 3.400 3.760 3.400 3.720 392,540 +0.33(+9.73%)
Oct 27, 2015 3.700 3.720 3.370 3.390 754,516 -0.30(-8.13%)
Oct 26, 2015 3.790 3.840 3.620 3.690 315,637 -0.13(-3.40%)
Oct 23, 2015 4.040 4.130 3.720 3.820 311,575 -0.18(-4.50%)
Oct 22, 2015 3.970 4.050 3.910 4.000 171,802 +0.00(+0.00%)
Oct 21, 2015 4.000 4.090 3.970 4.000 77,739 +0.00(+0.00%)
Oct 20, 2015 4.010 4.090 4.000 4.000 132,551 -0.06(-1.48%)
Oct 19, 2015 4.080 4.090 4.000 4.060 99,687 -0.03(-0.73%)
Oct 16, 2015 4.070 4.150 4.010 4.090 70,395 +0.04(+0.99%)
Oct 15, 2015 3.990 4.090 3.950 4.050 183,007 +0.05(+1.25%)
Oct 14, 2015 4.060 4.120 3.970 4.000 182,998 -0.08(-1.96%)
Oct 13, 2015 4.300 4.300 4.050 4.080 314,831 -0.23(-5.34%)
Oct 12, 2015 4.400 4.460 4.290 4.310 191,040 -0.07(-1.60%)
Oct 09, 2015 4.400 4.570 4.230 4.380 393,739 +0.01(+0.23%)
Oct 08, 2015 4.340 4.390 4.300 4.370 109,087 +0.04(+0.92%)
Oct 07, 2015 4.280 4.380 4.150 4.330 250,246 +0.08(+1.88%)
Oct 06, 2015 4.130 4.290 4.120 4.250 186,181 +0.05(+1.19%)
Oct 05, 2015 4.170 4.330 4.030 4.200 310,587 +0.03(+0.72%)
Oct 02, 2015 4.260 4.290 4.000 4.170 331,878 -0.11(-2.57%)
Oct 01, 2015 4.460 4.460 4.180 4.280 322,314 -0.18(-4.04%)
Sep 30, 2015 4.460 4.480 4.271 4.460 274,816 +0.01(+0.22%)
Sep 29, 2015 4.350 4.490 4.300 4.450 908,332 +0.15(+3.49%)
Sep 28, 2015 4.580 5.000 4.210 4.300 563,670 -0.40(-8.51%)
Sep 25, 2015 5.130 5.139 4.700 4.700 580,243 -0.41(-8.02%)
Sep 24, 2015 5.100 5.262 5.080 5.110 127,107 -0.04(-0.78%)
Sep 23, 2015 5.380 5.560 5.150 5.150 208,689 -0.20(-3.74%)
Sep 22, 2015 5.540 5.735 5.350 5.350 295,642 -0.19(-3.43%)
Sep 21, 2015 5.810 5.890 5.520 5.540 154,249 -0.23(-3.99%)
Sep 18, 2015 5.640 5.860 5.460 5.770 665,516 +0.05(+0.87%)
Sep 17, 2015 5.530 5.750 5.430 5.720 218,353 +0.21(+3.81%)
Sep 16, 2015 5.430 5.520 5.360 5.510 162,601 +0.08(+1.47%)
Sep 15, 2015 5.580 5.690 5.400 5.430 213,337 -0.14(-2.51%)
Sep 14, 2015 5.600 5.770 5.410 5.570 115,183 -0.02(-0.36%)
Sep 11, 2015 5.350 5.780 5.350 5.590 177,832 +0.18(+3.33%)
Sep 10, 2015 5.580 5.580 5.310 5.410 318,442 -0.11(-1.99%)
Sep 09, 2015 5.860 5.940 5.430 5.520 307,787 -0.30(-5.15%)
Sep 08, 2015 5.880 6.030 5.720 5.820 237,867 -0.04(-0.68%)
Sep 04, 2015 6.100 5.860 5.860 5.860 74,000 -0.23(-3.78%)
Sep 03, 2015 6.260 6.380 6.060 6.090 153,479 -0.17(-2.72%)
Sep 02, 2015 6.040 6.260 6.020 6.260 159,931 +0.24(+3.99%)
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.