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

Radiant Logistics (NY: RLGT )

5.440 +0.130 (+2.45%)
Official Closing Price Updated: 8:00 PM 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 (%)
May 29, 2015 5.520 5.750 5.520 5.750 137,955 +0.20(+3.60%)
May 28, 2015 5.520 5.600 5.444 5.550 89,426 +0.00(+0.00%)
May 27, 2015 5.490 5.560 5.460 5.550 313,300 +0.10(+1.83%)
May 26, 2015 5.360 5.500 5.360 5.450 106,588 +0.10(+1.87%)
May 22, 2015 5.330 5.350 5.350 5.350 129,100 -0.01(-0.19%)
May 21, 2015 5.250 5.500 5.250 5.360 221,451 +0.03(+0.56%)
May 20, 2015 5.290 5.380 5.150 5.330 123,638 +0.05(+0.95%)
May 19, 2015 5.700 5.700 5.210 5.280 275,562 -0.56(-9.59%)
May 18, 2015 5.110 5.870 5.110 5.840 357,554 +0.74(+14.51%)
May 15, 2015 5.050 5.130 4.960 5.100 114,660 +0.06(+1.19%)
May 14, 2015 5.060 5.090 5.000 5.040 57,887 +0.00(+0.00%)
May 13, 2015 5.020 5.100 5.020 5.040 70,582 +0.01(+0.20%)
May 12, 2015 5.060 5.110 4.960 5.030 91,871 -0.09(-1.76%)
May 11, 2015 4.980 5.190 4.940 5.120 116,179 +0.14(+2.81%)
May 08, 2015 5.200 5.210 4.860 4.980 200,753 -0.21(-4.05%)
May 07, 2015 5.170 5.250 5.030 5.190 95,802 +0.00(+0.00%)
May 06, 2015 5.100 5.230 5.040 5.190 114,618 +0.09(+1.76%)
May 05, 2015 5.060 5.130 5.000 5.100 134,150 +0.00(+0.00%)
May 04, 2015 5.040 5.210 4.870 5.100 172,517 -0.13(-2.49%)
May 01, 2015 5.340 5.340 5.090 5.230 128,301 -0.07(-1.32%)
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%)
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.