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 (%)
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%)
Sep 01, 2015 5.980 6.080 5.950 6.020 246,383 +0.00(+0.00%)
Aug 31, 2015 5.580 6.050 5.580 6.020 199,117 +0.33(+5.80%)
Aug 28, 2015 5.600 5.720 5.540 5.690 98,404 +0.06(+1.07%)
Aug 27, 2015 5.630 5.670 5.440 5.630 210,812 -0.02(-0.35%)
Aug 26, 2015 5.470 5.650 5.380 5.650 151,420 +0.27(+5.02%)
Aug 25, 2015 5.280 5.440 5.110 5.380 184,788 +0.23(+4.47%)
Aug 24, 2015 5.350 5.490 5.150 5.150 324,423 -0.50(-8.85%)
Aug 21, 2015 5.470 5.660 5.470 5.650 151,901 +0.00(+0.00%)
Aug 20, 2015 5.580 5.660 5.470 5.650 143,895 +0.04(+0.71%)
Aug 19, 2015 5.460 5.670 5.460 5.610 157,770 +0.09(+1.63%)
Aug 18, 2015 5.690 5.690 5.470 5.520 89,061 -0.14(-2.47%)
Aug 17, 2015 5.600 5.690 5.500 5.660 101,366 +0.06(+1.07%)
Aug 14, 2015 5.560 5.660 5.320 5.600 288,577 +0.03(+0.54%)
Aug 13, 2015 5.570 5.690 5.510 5.570 239,216 +0.03(+0.54%)
Aug 12, 2015 5.940 5.940 5.530 5.540 296,202 -0.41(-6.89%)
Aug 11, 2015 6.070 6.140 5.890 5.950 128,542 -0.17(-2.78%)
Aug 10, 2015 6.140 6.150 6.030 6.120 144,949 -0.02(-0.33%)
Aug 07, 2015 6.100 6.170 6.010 6.140 165,183 -0.03(-0.49%)
Aug 06, 2015 6.260 6.260 6.115 6.170 126,504 -0.05(-0.80%)
Aug 05, 2015 6.120 6.280 6.040 6.220 170,732 +0.10(+1.63%)
Aug 04, 2015 6.000 6.200 5.912 6.120 323,617 +0.12(+2.00%)
Aug 03, 2015 6.360 6.390 5.885 6.000 799,614 -0.35(-5.51%)
Jul 31, 2015 6.580 6.610 6.230 6.350 614,273 -0.28(-4.22%)
Jul 30, 2015 6.730 6.820 6.490 6.630 370,558 -0.19(-2.79%)
Jul 29, 2015 6.850 6.850 6.610 6.820 345,761 +0.01(+0.15%)
Jul 28, 2015 6.790 6.810 6.280 6.810 451,355 +0.04(+0.59%)
Jul 27, 2015 6.800 6.950 6.590 6.770 208,507 -0.09(-1.31%)
Jul 24, 2015 7.210 7.230 6.800 6.860 625,116 -0.39(-5.38%)
Jul 23, 2015 7.340 7.390 7.200 7.250 237,975 -0.08(-1.09%)
Jul 22, 2015 7.350 7.450 7.200 7.330 159,647 +0.00(+0.00%)
Jul 21, 2015 7.140 7.420 7.120 7.330 179,018 +0.20(+2.81%)
Jul 20, 2015 7.110 7.200 7.040 7.130 151,029 -0.03(-0.42%)
Jul 17, 2015 7.050 7.270 7.050 7.160 249,995 +0.05(+0.70%)
Jul 16, 2015 6.810 7.340 6.810 7.110 1,547,261 -0.47(-6.20%)
Jul 15, 2015 7.630 7.630 7.430 7.580 148,270 +0.03(+0.40%)
Jul 14, 2015 7.570 7.610 7.440 7.550 107,884 +0.00(+0.00%)
Jul 13, 2015 7.610 7.750 7.500 7.550 144,796 +0.07(+0.94%)
Jul 10, 2015 7.600 7.640 7.420 7.480 129,697 -0.07(-0.93%)
Jul 09, 2015 7.270 7.620 7.210 7.550 310,052 +0.29(+3.99%)
Jul 08, 2015 7.360 7.500 7.230 7.260 270,541 -0.15(-2.02%)
Jul 07, 2015 7.340 7.410 7.210 7.410 152,533 +0.03(+0.41%)
Jul 06, 2015 7.100 7.510 6.902 7.380 358,671 +0.12(+1.65%)
Jul 02, 2015 7.360 7.260 7.260 7.260 107,900 -0.06(-0.82%)
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.