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 (%)
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%)
Sep 01, 2016 2.940 2.970 2.890 2.940 53,823 +0.02(+0.68%)
Aug 31, 2016 2.970 2.990 2.870 2.920 130,953 -0.07(-2.34%)
Aug 30, 2016 3.000 3.000 2.950 2.990 15,298 +0.00(+0.00%)
Aug 29, 2016 2.930 3.000 2.930 2.990 39,738 +0.04(+1.36%)
Aug 26, 2016 2.990 3.030 2.930 2.950 225,511 -0.04(-1.34%)
Aug 25, 2016 3.070 3.070 2.990 2.990 42,288 -0.08(-2.61%)
Aug 24, 2016 3.060 3.100 3.050 3.070 102,351 +0.03(+0.99%)
Aug 23, 2016 3.040 3.070 2.970 3.040 55,438 +0.00(+0.00%)
Aug 22, 2016 3.070 3.080 2.950 3.040 205,782 -0.03(-0.98%)
Aug 19, 2016 3.070 3.090 3.030 3.070 110,187 +0.00(+0.00%)
Aug 18, 2016 3.130 3.130 3.070 3.070 52,153 -0.06(-1.92%)
Aug 17, 2016 3.180 3.190 3.120 3.130 29,754 -0.03(-0.95%)
Aug 16, 2016 3.230 3.260 3.120 3.160 30,941 -0.09(-2.77%)
Aug 15, 2016 3.210 3.250 3.210 3.250 92,349 +0.03(+0.93%)
Aug 12, 2016 3.210 3.270 3.180 3.220 52,892 +0.01(+0.31%)
Aug 11, 2016 3.220 3.230 3.150 3.210 46,502 +0.01(+0.31%)
Aug 10, 2016 3.210 3.290 3.160 3.200 44,364 -0.02(-0.62%)
Aug 09, 2016 3.200 3.230 3.165 3.220 69,152 +0.01(+0.31%)
Aug 08, 2016 3.220 3.250 3.190 3.210 74,193 +0.01(+0.31%)
Aug 05, 2016 3.190 3.315 3.190 3.200 206,392 +0.03(+0.95%)
Aug 04, 2016 3.140 3.190 3.085 3.170 87,387 +0.02(+0.63%)
Aug 03, 2016 3.120 3.180 3.110 3.150 22,524 +0.02(+0.64%)
Aug 02, 2016 3.180 3.300 3.060 3.130 61,357 -0.04(-1.26%)
Aug 01, 2016 3.160 3.210 3.120 3.170 30,806 +0.01(+0.32%)
Jul 29, 2016 3.250 3.250 3.130 3.160 50,291 -0.09(-2.77%)
Jul 28, 2016 3.280 3.280 3.220 3.250 61,437 -0.03(-0.91%)
Jul 27, 2016 3.290 3.310 3.260 3.280 110,698 -0.02(-0.61%)
Jul 26, 2016 3.240 3.310 3.230 3.300 151,507 +0.06(+1.85%)
Jul 25, 2016 3.230 3.260 3.170 3.240 75,701 +0.01(+0.31%)
Jul 22, 2016 3.150 3.250 3.150 3.230 29,880 +0.07(+2.22%)
Jul 21, 2016 3.150 3.180 3.130 3.160 26,748 -0.02(-0.63%)
Jul 20, 2016 3.200 3.200 3.110 3.180 16,666 +0.02(+0.63%)
Jul 19, 2016 3.240 3.250 3.130 3.160 20,191 -0.08(-2.47%)
Jul 18, 2016 3.220 3.250 3.140 3.240 48,393 +0.04(+1.25%)
Jul 15, 2016 3.210 3.280 3.185 3.200 196,098 +0.02(+0.63%)
Jul 14, 2016 3.150 3.230 3.140 3.180 23,983 +0.02(+0.63%)
Jul 13, 2016 3.250 3.250 3.080 3.160 86,321 -0.07(-2.17%)
Jul 12, 2016 3.220 3.280 3.150 3.230 119,389 +0.07(+2.22%)
Jul 11, 2016 3.010 3.220 2.998 3.160 151,635 +0.18(+6.04%)
Jul 08, 2016 2.940 3.020 2.920 2.980 90,754 +0.06(+2.05%)
Jul 07, 2016 2.980 3.030 2.860 2.920 293,136 -0.07(-2.34%)
Jul 06, 2016 2.970 3.040 2.960 2.990 74,322 -0.01(-0.33%)
Jul 05, 2016 3.000 3.120 2.960 3.000 133,229 +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.