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

Radiant Logistics (NY: RLGT )

5.340 +0.090 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 5.500 5.550 5.350 5.380 149,627 -0.08(-1.47%)
Jun 29, 2017 5.620 5.671 5.400 5.460 210,995 -0.24(-4.21%)
Jun 28, 2017 5.500 5.750 5.500 5.700 207,572 +0.23(+4.20%)
Jun 27, 2017 5.430 5.630 5.410 5.470 279,049 +0.04(+0.74%)
Jun 26, 2017 5.310 5.480 5.240 5.430 216,295 +0.05(+0.93%)
Jun 23, 2017 5.300 5.380 5.189 5.380 570,878 +0.07(+1.32%)
Jun 22, 2017 5.200 5.357 5.200 5.310 133,325 +0.11(+2.12%)
Jun 21, 2017 5.430 5.430 5.170 5.200 198,998 -0.26(-4.76%)
Jun 20, 2017 5.230 5.510 5.180 5.460 254,269 +0.25(+4.80%)
Jun 19, 2017 5.200 5.280 5.100 5.210 208,882 +0.01(+0.19%)
Jun 16, 2017 5.220 5.370 5.120 5.200 305,129 -0.08(-1.52%)
Jun 15, 2017 5.180 5.400 5.100 5.280 338,543 +0.08(+1.54%)
Jun 14, 2017 5.300 5.370 5.160 5.200 214,481 -0.07(-1.33%)
Jun 13, 2017 5.250 5.410 5.194 5.270 332,302 +0.06(+1.15%)
Jun 12, 2017 5.190 5.330 5.050 5.210 554,964 +0.21(+4.20%)
Jun 09, 2017 5.240 5.436 4.920 5.000 871,837 -0.17(-3.29%)
Jun 08, 2017 6.140 6.140 4.800 5.170 2,661,576 -0.91(-14.97%)
Jun 07, 2017 6.200 6.210 6.030 6.080 316,219 -0.04(-0.65%)
Jun 06, 2017 6.240 6.250 6.110 6.120 247,049 -0.01(-0.16%)
Jun 05, 2017 6.310 6.310 6.100 6.130 189,003 -0.11(-1.76%)
Jun 02, 2017 6.100 6.590 6.100 6.240 479,633 +0.20(+3.31%)
Jun 01, 2017 5.900 6.090 5.820 6.040 143,821 +0.16(+2.72%)
May 31, 2017 5.950 5.950 5.800 5.880 106,156 -0.05(-0.84%)
May 30, 2017 5.950 5.970 5.850 5.930 84,678 -0.04(-0.67%)
May 26, 2017 5.990 6.010 5.830 5.970 70,420 -0.05(-0.83%)
May 25, 2017 6.060 6.111 5.900 6.020 133,248 -0.02(-0.33%)
May 24, 2017 6.100 6.170 5.940 6.040 167,536 -0.06(-0.98%)
May 23, 2017 5.930 6.150 5.810 6.100 185,940 +0.21(+3.57%)
May 22, 2017 5.800 5.910 5.730 5.890 202,054 +0.10(+1.73%)
May 19, 2017 5.940 5.970 5.770 5.790 172,622 -0.11(-1.86%)
May 18, 2017 5.820 5.970 5.820 5.900 222,448 +0.08(+1.37%)
May 17, 2017 6.060 6.100 5.750 5.820 442,394 -0.28(-4.59%)
May 16, 2017 6.090 6.110 5.950 6.100 200,498 +0.00(+0.00%)
May 15, 2017 6.090 6.220 6.040 6.100 189,253 +0.03(+0.49%)
May 12, 2017 6.050 6.190 6.020 6.070 190,183 -0.01(-0.16%)
May 11, 2017 6.390 6.390 5.760 6.080 476,094 -0.13(-2.09%)
May 10, 2017 6.320 6.350 6.150 6.210 268,706 -0.13(-2.05%)
May 09, 2017 6.130 6.350 6.130 6.340 267,175 +0.16(+2.59%)
May 08, 2017 6.370 6.400 6.160 6.180 150,396 -0.07(-1.12%)
May 05, 2017 6.280 6.340 6.130 6.250 291,529 -0.14(-2.19%)
May 04, 2017 6.160 6.430 6.110 6.390 272,582 +0.21(+3.40%)
May 03, 2017 6.560 6.650 6.110 6.180 370,851 -0.26(-4.04%)
May 02, 2017 6.200 6.550 6.140 6.440 1,010,775 +0.27(+4.38%)
May 01, 2017 6.010 6.220 5.960 6.170 260,129 +0.17(+2.83%)
Apr 28, 2017 6.070 6.150 5.970 6.000 341,278 -0.07(-1.15%)
Apr 27, 2017 6.150 6.190 6.050 6.070 128,708 -0.04(-0.65%)
Apr 26, 2017 6.070 6.200 6.060 6.110 229,461 +0.03(+0.49%)
Apr 25, 2017 6.210 6.270 6.050 6.080 367,609 -0.14(-2.25%)
Apr 24, 2017 6.100 6.250 5.950 6.220 398,518 +0.22(+3.67%)
Apr 21, 2017 6.050 6.120 5.920 6.000 368,740 -0.03(-0.50%)
Apr 20, 2017 6.180 6.290 5.970 6.030 480,007 -0.04(-0.66%)
Apr 19, 2017 5.680 6.200 5.650 6.070 1,321,970 +0.53(+9.57%)
Apr 18, 2017 5.550 5.580 5.450 5.540 183,206 -0.02(-0.36%)
Apr 17, 2017 5.450 5.580 5.400 5.560 242,898 +0.12(+2.21%)
Apr 13, 2017 5.440 5.650 5.410 5.440 389,920 -0.05(-0.91%)
Apr 12, 2017 5.620 5.620 5.300 5.490 333,376 -0.13(-2.31%)
Apr 11, 2017 5.680 5.700 5.440 5.620 522,827 -0.06(-1.06%)
Apr 10, 2017 5.650 5.740 5.610 5.680 748,399 +0.04(+0.71%)
Apr 07, 2017 5.390 5.680 5.320 5.640 818,774 +0.25(+4.64%)
Apr 06, 2017 5.240 5.395 5.140 5.390 385,330 +0.23(+4.46%)
Apr 05, 2017 5.380 5.380 5.090 5.160 373,642 -0.14(-2.64%)
Apr 04, 2017 5.150 5.380 5.060 5.300 419,427 +0.25(+4.95%)
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.