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 (%)
Jan 31, 2019 4.920 5.040 4.920 4.940 158,568 +0.02(+0.41%)
Jan 30, 2019 4.870 5.013 4.850 4.920 147,277 +0.07(+1.44%)
Jan 29, 2019 4.860 4.940 4.840 4.850 319,856 -0.01(-0.21%)
Jan 28, 2019 4.900 4.920 4.800 4.860 104,543 -0.02(-0.41%)
Jan 25, 2019 4.920 4.990 4.870 4.880 690,000 -0.01(-0.20%)
Jan 24, 2019 4.970 5.000 4.870 4.890 57,599 -0.06(-1.21%)
Jan 23, 2019 4.910 4.990 4.840 4.950 217,427 +0.05(+1.02%)
Jan 22, 2019 5.100 5.130 4.880 4.900 163,245 -0.30(-5.77%)
Jan 18, 2019 5.110 5.220 5.050 5.200 137,600 +0.10(+1.96%)
Jan 17, 2019 4.730 5.200 4.730 5.100 167,795 +0.34(+7.14%)
Jan 16, 2019 4.600 4.824 4.600 4.760 272,381 -0.02(-0.42%)
Jan 15, 2019 4.780 4.860 4.747 4.780 80,139 +0.02(+0.42%)
Jan 14, 2019 4.750 4.800 4.640 4.760 140,185 +0.01(+0.21%)
Jan 11, 2019 4.750 4.800 4.690 4.750 156,300 -0.02(-0.42%)
Jan 10, 2019 4.470 4.790 4.430 4.770 153,507 +0.28(+6.24%)
Jan 09, 2019 4.380 4.520 4.340 4.490 266,257 +0.12(+2.75%)
Jan 08, 2019 4.250 4.370 4.170 4.370 226,463 +0.15(+3.55%)
Jan 07, 2019 4.270 4.450 4.140 4.220 760,678 +0.01(+0.24%)
Jan 04, 2019 4.190 4.290 4.120 4.210 245,900 +0.10(+2.43%)
Jan 03, 2019 4.210 4.280 4.110 4.110 139,974 -0.15(-3.52%)
Jan 02, 2019 4.190 4.340 4.170 4.260 105,073 +0.01(+0.24%)
Dec 31, 2018 4.170 4.290 4.130 4.250 93,900 +0.07(+1.67%)
Dec 28, 2018 4.160 4.400 4.110 4.180 97,500 +0.02(+0.48%)
Dec 27, 2018 4.080 4.220 4.060 4.160 109,848 +0.00(+0.00%)
Dec 26, 2018 4.110 4.190 4.060 4.160 107,680 +0.01(+0.24%)
Dec 24, 2018 4.110 4.270 4.090 4.150 83,100 +0.04(+0.97%)
Dec 21, 2018 4.500 4.510 4.100 4.110 316,600 -0.40(-8.87%)
Dec 20, 2018 4.550 4.700 4.440 4.510 286,643 -0.09(-1.96%)
Dec 19, 2018 4.500 4.840 4.440 4.600 385,728 +0.11(+2.45%)
Dec 18, 2018 4.590 4.740 4.480 4.490 424,416 -0.04(-0.88%)
Dec 17, 2018 4.730 4.750 4.520 4.530 206,596 -0.20(-4.23%)
Dec 14, 2018 4.820 4.910 4.700 4.730 146,000 -0.09(-1.87%)
Dec 13, 2018 5.060 5.160 4.800 4.820 314,372 -0.26(-5.12%)
Dec 12, 2018 5.120 5.230 5.060 5.080 236,817 +0.01(+0.20%)
Dec 11, 2018 5.090 5.110 5.010 5.070 121,361 +0.10(+2.01%)
Dec 10, 2018 5.010 5.110 4.870 4.970 114,560 -0.08(-1.58%)
Dec 07, 2018 5.120 5.220 4.990 5.050 125,800 -0.12(-2.32%)
Dec 06, 2018 5.180 5.270 5.110 5.170 183,546 -0.02(-0.39%)
Dec 04, 2018 5.440 5.455 5.130 5.190 482,000 -0.26(-4.77%)
Dec 03, 2018 5.440 5.510 5.360 5.450 134,638 +0.01(+0.18%)
Nov 30, 2018 5.370 5.440 5.330 5.440 140,600 +0.04(+0.74%)
Nov 29, 2018 5.550 5.630 5.330 5.400 194,469 -0.15(-2.70%)
Nov 28, 2018 5.550 5.630 5.500 5.550 185,694 +0.04(+0.73%)
Nov 27, 2018 5.560 5.630 5.490 5.510 252,243 -0.08(-1.43%)
Nov 26, 2018 5.740 5.760 5.470 5.590 211,489 -0.08(-1.41%)
Nov 23, 2018 5.700 5.760 5.650 5.670 79,900 -0.08(-1.39%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.10(+1.77%)
Nov 20, 2018 5.700 5.830 5.550 5.650 130,257 -0.17(-2.92%)
Nov 19, 2018 5.980 6.040 5.810 5.820 130,678 -0.16(-2.68%)
Nov 16, 2018 6.050 6.150 5.870 5.980 172,000 -0.12(-1.97%)
Nov 15, 2018 5.850 6.140 5.810 6.100 254,037 +0.19(+3.21%)
Nov 14, 2018 6.020 6.070 5.800 5.910 261,980 -0.11(-1.83%)
Nov 13, 2018 5.880 6.100 5.850 6.020 649,251 +0.22(+3.79%)
Nov 12, 2018 5.700 6.000 5.700 5.800 226,316 +0.11(+1.93%)
Nov 09, 2018 5.620 5.910 5.440 5.690 282,300 +0.33(+6.16%)
Nov 08, 2018 5.320 5.390 5.240 5.360 241,948 +0.05(+0.94%)
Nov 07, 2018 5.190 5.330 5.190 5.310 133,909 +0.09(+1.72%)
Nov 06, 2018 5.260 5.280 5.155 5.220 143,041 -0.01(-0.19%)
Nov 05, 2018 5.400 5.400 5.230 5.230 113,812 -0.18(-3.33%)
Nov 02, 2018 5.430 5.510 5.375 5.410 131,800 -0.04(-0.73%)
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.