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

Radiant Logistics (NY: RLGT )

5.040 +0.040 (+0.80%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 31, 2016 3.400 3.400 3.280 3.280 83,931 -0.09(-2.67%)
May 27, 2016 3.370 3.370 3.370 3.370 107,900 +0.04(+1.20%)
May 26, 2016 3.400 3.400 3.280 3.330 77,806 -0.07(-2.06%)
May 25, 2016 3.450 3.450 3.300 3.400 495,602 -0.05(-1.45%)
May 24, 2016 3.300 3.490 3.260 3.450 541,616 +0.20(+6.15%)
May 23, 2016 3.150 3.310 3.060 3.250 183,907 +0.15(+4.84%)
May 20, 2016 3.040 3.120 3.010 3.100 262,138 +0.09(+2.99%)
May 19, 2016 3.120 3.125 2.980 3.010 412,545 -0.13(-4.14%)
May 18, 2016 3.140 3.160 3.065 3.140 420,574 -0.02(-0.63%)
May 17, 2016 3.150 3.270 3.030 3.160 669,464 -0.39(-10.99%)
May 16, 2016 3.600 3.600 3.520 3.550 130,689 -0.03(-0.84%)
May 13, 2016 3.600 3.620 3.540 3.580 190,750 -0.03(-0.83%)
May 12, 2016 3.650 3.650 3.610 3.610 77,348 -0.03(-0.82%)
May 11, 2016 3.700 3.700 3.640 3.640 124,235 -0.08(-2.15%)
May 10, 2016 3.790 3.790 3.680 3.720 81,721 -0.05(-1.33%)
May 09, 2016 3.720 3.800 3.710 3.770 25,043 +0.06(+1.62%)
May 06, 2016 3.660 3.750 3.660 3.710 35,948 +0.02(+0.54%)
May 05, 2016 3.850 3.880 3.670 3.690 128,377 -0.19(-4.90%)
May 04, 2016 3.950 3.990 3.860 3.880 114,085 -0.06(-1.52%)
May 03, 2016 3.980 4.000 3.920 3.940 127,640 -0.10(-2.48%)
May 02, 2016 3.970 4.054 3.910 4.040 71,825 +0.10(+2.54%)
Apr 29, 2016 3.989 4.080 3.940 3.940 107,096 -0.01(-0.25%)
Apr 28, 2016 4.100 4.105 3.950 3.950 155,459 -0.15(-3.66%)
Apr 27, 2016 4.170 4.170 4.060 4.100 113,801 -0.05(-1.20%)
Apr 26, 2016 4.050 4.190 4.050 4.150 186,959 +0.14(+3.49%)
Apr 25, 2016 4.140 4.180 4.000 4.010 94,091 -0.10(-2.43%)
Apr 22, 2016 4.050 4.190 4.040 4.110 112,665 +0.13(+3.27%)
Apr 21, 2016 3.990 4.050 3.880 3.980 142,883 -0.02(-0.50%)
Apr 20, 2016 3.970 4.120 3.933 4.000 316,441 +0.03(+0.76%)
Apr 19, 2016 3.850 3.980 3.800 3.970 177,528 +0.18(+4.75%)
Apr 18, 2016 3.720 3.800 3.680 3.790 90,020 +0.08(+2.16%)
Apr 15, 2016 3.710 3.780 3.650 3.710 55,069 -0.03(-0.80%)
Apr 14, 2016 3.760 3.820 3.710 3.740 45,763 -0.03(-0.80%)
Apr 13, 2016 3.600 3.840 3.570 3.770 201,850 +0.16(+4.43%)
Apr 12, 2016 3.570 3.640 3.550 3.610 41,779 +0.04(+1.12%)
Apr 11, 2016 3.580 3.600 3.560 3.570 36,314 +0.04(+1.13%)
Apr 08, 2016 3.580 3.600 3.460 3.530 126,081 -0.03(-0.84%)
Apr 07, 2016 3.490 3.600 3.490 3.560 97,755 -0.01(-0.28%)
Apr 06, 2016 3.480 3.580 3.450 3.570 72,058 +0.11(+3.18%)
Apr 05, 2016 3.430 3.520 3.430 3.460 148,477 -0.01(-0.29%)
Apr 04, 2016 3.490 3.580 3.450 3.470 150,785 -0.01(-0.29%)
Apr 01, 2016 3.520 3.549 3.420 3.480 107,762 -0.09(-2.52%)
Mar 31, 2016 3.660 3.699 3.510 3.570 55,966 -0.08(-2.19%)
Mar 30, 2016 3.700 3.760 3.630 3.650 55,455 -0.03(-0.82%)
Mar 29, 2016 3.510 3.690 3.490 3.680 110,005 +0.15(+4.25%)
Mar 28, 2016 3.590 3.610 3.470 3.530 45,815 -0.03(-0.84%)
Mar 24, 2016 3.650 3.560 3.560 3.560 130,200 -0.01(-0.28%)
Mar 23, 2016 3.610 3.660 3.570 3.570 58,027 -0.06(-1.65%)
Mar 22, 2016 3.640 3.650 3.550 3.630 40,037 -0.03(-0.82%)
Mar 21, 2016 3.740 3.770 3.640 3.660 180,447 -0.10(-2.66%)
Mar 18, 2016 3.500 3.770 3.470 3.760 249,540 +0.26(+7.43%)
Mar 17, 2016 3.470 3.570 3.400 3.500 183,636 +0.04(+1.16%)
Mar 16, 2016 3.490 3.510 3.420 3.460 36,228 -0.03(-0.86%)
Mar 15, 2016 3.750 3.750 3.380 3.490 93,631 -0.17(-4.64%)
Mar 14, 2016 3.400 3.660 3.380 3.660 211,056 +0.26(+7.65%)
Mar 11, 2016 3.390 3.420 3.310 3.400 90,279 +0.08(+2.41%)
Mar 10, 2016 3.300 3.380 3.240 3.320 154,843 +0.05(+1.53%)
Mar 09, 2016 3.210 3.300 3.165 3.270 240,130 +0.10(+3.15%)
Mar 08, 2016 3.320 3.340 3.170 3.170 47,871 -0.12(-3.65%)
Mar 07, 2016 3.260 3.320 3.220 3.290 90,245 +0.04(+1.23%)
Mar 04, 2016 3.270 3.330 3.200 3.250 50,336 +0.00(+0.00%)
Mar 03, 2016 3.170 3.270 3.170 3.250 90,082 +0.06(+1.88%)
Mar 02, 2016 3.190 3.230 3.110 3.190 64,349 +0.00(+0.00%)
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.