Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radiant Logistics (NY: RLGT )

5.440 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2016 3.600 3.770 3.590 3.640 158,839 +0.04(+1.11%)
Nov 29, 2016 3.620 3.670 3.500 3.600 194,947 +0.01(+0.28%)
Nov 28, 2016 3.760 3.760 3.570 3.590 216,098 -0.19(-5.03%)
Nov 25, 2016 3.810 3.810 3.760 3.780 63,959 +0.02(+0.53%)
Nov 23, 2016 3.760 3.760 3.760 0 +0.10(+2.73%)
Nov 22, 2016 3.550 3.680 3.535 3.660 122,239 +0.12(+3.39%)
Nov 21, 2016 3.470 3.550 3.430 3.540 55,002 +0.09(+2.61%)
Nov 18, 2016 3.450 3.490 3.300 3.450 82,833 +0.03(+0.88%)
Nov 17, 2016 3.500 3.630 3.350 3.420 158,240 -0.05(-1.44%)
Nov 16, 2016 3.350 3.500 3.350 3.470 86,161 +0.08(+2.36%)
Nov 15, 2016 3.410 3.430 3.290 3.390 85,397 -0.04(-1.17%)
Nov 14, 2016 3.340 3.510 3.260 3.430 234,269 +0.12(+3.63%)
Nov 11, 2016 3.200 3.320 3.115 3.310 182,276 +0.21(+6.77%)
Nov 10, 2016 2.800 3.180 2.790 3.100 225,786 +0.17(+5.80%)
Nov 09, 2016 2.580 2.930 2.561 2.930 186,641 +0.23(+8.52%)
Nov 08, 2016 2.720 2.720 2.640 2.700 33,314 -0.03(-1.10%)
Nov 07, 2016 2.630 2.730 2.590 2.730 79,359 +0.15(+5.81%)
Nov 04, 2016 2.530 2.630 2.481 2.580 94,924 +0.08(+3.20%)
Nov 03, 2016 2.520 2.520 2.480 2.500 26,549 +0.01(+0.40%)
Nov 02, 2016 2.530 2.535 2.490 2.490 85,924 -0.02(-0.80%)
Nov 01, 2016 2.500 2.550 2.490 2.510 124,191 +0.01(+0.40%)
Oct 31, 2016 2.590 2.590 2.500 2.500 51,620 -0.07(-2.72%)
Oct 28, 2016 2.600 2.600 2.540 2.570 23,661 -0.03(-1.15%)
Oct 27, 2016 2.710 2.710 2.590 2.600 29,957 -0.07(-2.62%)
Oct 26, 2016 2.760 2.760 2.670 2.670 40,319 -0.10(-3.61%)
Oct 25, 2016 2.720 2.770 2.700 2.770 82,134 +0.02(+0.73%)
Oct 24, 2016 2.690 2.760 2.630 2.750 48,157 +0.09(+3.38%)
Oct 21, 2016 2.600 2.660 2.567 2.660 997,081 +0.05(+1.92%)
Oct 20, 2016 2.550 2.610 2.540 2.610 82,346 +0.03(+1.16%)
Oct 19, 2016 2.520 2.620 2.500 2.580 132,942 +0.06(+2.38%)
Oct 18, 2016 2.520 2.530 2.500 2.520 17,947 +0.01(+0.40%)
Oct 17, 2016 2.530 2.550 2.500 2.510 23,853 -0.01(-0.40%)
Oct 14, 2016 2.520 2.550 2.495 2.520 29,174 +0.00(+0.00%)
Oct 13, 2016 2.500 2.560 2.500 2.520 31,877 -0.01(-0.40%)
Oct 12, 2016 2.510 2.560 2.510 2.530 35,539 +0.01(+0.40%)
Oct 11, 2016 2.550 2.570 2.510 2.520 78,245 -0.04(-1.56%)
Oct 10, 2016 2.630 2.630 2.520 2.560 97,153 -0.03(-1.16%)
Oct 07, 2016 2.610 2.670 2.580 2.590 48,655 -0.04(-1.52%)
Oct 06, 2016 2.650 2.670 2.630 2.630 21,769 -0.05(-1.87%)
Oct 05, 2016 2.720 2.730 2.630 2.680 20,933 +0.00(+0.00%)
Oct 04, 2016 2.780 2.780 2.670 2.680 67,781 -0.09(-3.25%)
Oct 03, 2016 2.830 2.830 2.760 2.770 51,328 -0.07(-2.46%)
Sep 30, 2016 2.770 2.850 2.750 2.840 132,238 +0.09(+3.27%)
Sep 29, 2016 2.710 2.770 2.710 2.750 102,577 +0.01(+0.36%)
Sep 28, 2016 2.690 2.760 2.680 2.740 123,409 +0.05(+1.86%)
Sep 27, 2016 2.700 2.730 2.670 2.690 79,136 +0.02(+0.75%)
Sep 26, 2016 2.700 2.720 2.640 2.670 101,056 -0.01(-0.37%)
Sep 23, 2016 2.630 2.710 2.590 2.680 126,358 +0.02(+0.75%)
Sep 22, 2016 2.630 2.740 2.630 2.660 119,899 +0.09(+3.50%)
Sep 21, 2016 2.580 2.590 2.480 2.570 75,917 +0.02(+0.78%)
Sep 20, 2016 2.610 2.740 2.520 2.550 117,398 -0.02(-0.78%)
Sep 19, 2016 2.480 2.570 2.460 2.570 187,796 +0.09(+3.63%)
Sep 16, 2016 2.650 2.660 2.480 2.480 522,969 -0.15(-5.70%)
Sep 15, 2016 2.680 2.710 2.600 2.630 235,332 -0.03(-1.13%)
Sep 14, 2016 2.780 2.780 2.450 2.660 2,130,688 -0.33(-11.04%)
Sep 13, 2016 3.110 3.110 2.990 2.990 155,440 -0.11(-3.55%)
Sep 12, 2016 3.000 3.105 2.971 3.100 70,726 +0.11(+3.68%)
Sep 09, 2016 3.130 3.140 2.975 2.990 64,355 -0.16(-5.08%)
Sep 08, 2016 2.970 3.190 2.970 3.150 240,712 +0.18(+6.06%)
Sep 07, 2016 2.950 3.000 2.940 2.970 65,694 +0.00(+0.00%)
Sep 06, 2016 3.000 3.010 2.950 2.970 42,762 -0.02(-0.67%)
Sep 02, 2016 2.970 2.990 2.990 2.990 25,200 +0.05(+1.70%)
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.