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

Radiant Logistics (NY: RLGT )

5.240 -0.060 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 29, 2017 5.180 5.350 5.130 5.310 245,805 +0.15(+2.91%)
Sep 28, 2017 5.140 5.190 5.070 5.160 231,321 +0.05(+0.98%)
Sep 27, 2017 5.070 5.190 4.870 5.110 288,795 +0.07(+1.39%)
Sep 26, 2017 4.870 5.070 4.870 5.040 90,413 +0.12(+2.44%)
Sep 25, 2017 4.930 5.000 4.810 4.920 144,155 -0.06(-1.20%)
Sep 22, 2017 5.040 5.060 4.960 4.980 106,165 -0.04(-0.80%)
Sep 21, 2017 5.140 5.150 5.000 5.020 131,347 -0.10(-1.95%)
Sep 20, 2017 5.100 5.230 5.040 5.120 201,716 +0.04(+0.79%)
Sep 19, 2017 5.070 5.140 5.040 5.080 73,263 -0.02(-0.39%)
Sep 18, 2017 5.020 5.120 5.000 5.100 186,838 +0.05(+0.99%)
Sep 15, 2017 5.090 5.200 5.000 5.050 341,100 +0.00(+0.00%)
Sep 14, 2017 5.130 5.200 5.000 5.050 135,455 -0.01(-0.20%)
Sep 13, 2017 5.350 5.350 4.901 5.060 707,408 -0.39(-7.16%)
Sep 12, 2017 5.230 5.450 5.230 5.450 394,508 +0.25(+4.81%)
Sep 11, 2017 5.060 5.200 5.040 5.200 216,751 +0.17(+3.38%)
Sep 08, 2017 4.950 5.120 4.950 5.030 108,310 +0.04(+0.80%)
Sep 07, 2017 4.990 5.050 4.950 4.990 78,165 +0.00(+0.00%)
Sep 06, 2017 4.940 5.050 4.893 4.990 112,424 +0.10(+2.04%)
Sep 05, 2017 4.900 5.070 4.850 4.890 167,993 -0.18(-3.55%)
Sep 01, 2017 5.000 5.110 4.920 5.070 115,270 +0.02(+0.40%)
Aug 31, 2017 4.960 5.100 4.960 5.050 124,903 +0.05(+1.00%)
Aug 30, 2017 4.780 5.054 4.780 5.000 212,326 +0.15(+3.09%)
Aug 29, 2017 4.590 4.880 4.570 4.850 91,995 +0.11(+2.32%)
Aug 28, 2017 4.480 4.810 4.465 4.740 206,938 +0.25(+5.57%)
Aug 25, 2017 4.360 4.520 4.360 4.490 190,897 +0.08(+1.81%)
Aug 24, 2017 4.460 4.550 4.390 4.410 110,728 -0.02(-0.45%)
Aug 23, 2017 4.510 4.670 4.370 4.430 95,765 -0.15(-3.28%)
Aug 22, 2017 4.540 4.610 4.490 4.580 105,832 +0.09(+2.00%)
Aug 21, 2017 4.620 4.670 4.490 4.490 61,417 -0.18(-3.85%)
Aug 18, 2017 4.550 4.690 4.550 4.670 181,877 +0.02(+0.43%)
Aug 17, 2017 4.690 4.820 4.610 4.650 322,835 -0.04(-0.85%)
Aug 16, 2017 4.740 4.865 4.690 4.690 41,577 -0.05(-1.05%)
Aug 15, 2017 4.830 4.880 4.740 4.740 104,664 -0.09(-1.86%)
Aug 14, 2017 4.680 4.860 4.680 4.830 80,998 +0.15(+3.21%)
Aug 11, 2017 4.600 4.700 4.590 4.680 106,151 +0.03(+0.65%)
Aug 10, 2017 4.630 4.660 4.470 4.650 172,517 +0.03(+0.65%)
Aug 09, 2017 4.560 4.640 4.560 4.620 159,458 -0.03(-0.65%)
Aug 08, 2017 4.660 4.720 4.500 4.650 90,935 +0.02(+0.43%)
Aug 07, 2017 4.600 4.660 4.568 4.630 116,491 -0.01(-0.22%)
Aug 04, 2017 4.570 4.670 4.510 4.640 112,551 +0.12(+2.65%)
Aug 03, 2017 4.540 4.550 4.509 4.520 90,660 +0.02(+0.44%)
Aug 02, 2017 4.460 4.550 4.460 4.500 220,859 +0.00(+0.00%)
Aug 01, 2017 4.400 4.560 4.324 4.500 305,030 +0.17(+3.93%)
Jul 31, 2017 4.500 4.750 4.330 4.330 581,011 -0.47(-9.79%)
Jul 28, 2017 5.070 5.070 4.760 4.800 450,066 -0.31(-6.07%)
Jul 27, 2017 5.310 5.350 5.090 5.110 96,679 -0.22(-4.13%)
Jul 26, 2017 5.260 5.450 5.260 5.330 175,946 +0.10(+1.91%)
Jul 25, 2017 5.280 5.410 5.230 5.230 174,247 -0.09(-1.69%)
Jul 24, 2017 5.240 5.370 5.210 5.320 172,011 +0.03(+0.57%)
Jul 21, 2017 5.340 5.350 5.245 5.290 203,067 -0.01(-0.19%)
Jul 20, 2017 5.390 5.196 5.300 128,756 -0.02(-0.38%)
Jul 19, 2017 5.230 5.390 5.223 5.320 165,048 +0.05(+0.95%)
Jul 18, 2017 5.280 5.355 5.250 5.270 119,494 -0.02(-0.38%)
Jul 17, 2017 5.370 5.370 5.260 5.290 153,894 -0.07(-1.31%)
Jul 14, 2017 5.300 5.440 5.290 5.360 135,356 +0.02(+0.37%)
Jul 13, 2017 5.350 5.400 5.280 5.340 117,347 -0.02(-0.37%)
Jul 12, 2017 4.960 5.375 4.960 5.360 221,189 +0.18(+3.47%)
Jul 11, 2017 5.460 5.530 5.180 5.180 312,213 -0.35(-6.33%)
Jul 10, 2017 5.460 5.550 5.350 5.530 170,149 +0.03(+0.55%)
Jul 07, 2017 5.430 5.500 5.400 5.500 155,633 +0.07(+1.29%)
Jul 06, 2017 5.510 5.530 5.410 5.430 119,531 -0.15(-2.69%)
Jul 05, 2017 5.520 5.620 5.510 5.580 208,073 +0.06(+1.09%)
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.