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

Radiant Logistics (NY: RLGT )

5.275 +0.025 (+0.48%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Dec 30, 2016 3.900 3.900 3.900 0 -0.05(-1.27%)
Dec 29, 2016 4.000 4.010 3.900 3.950 24,361 -0.05(-1.25%)
Dec 28, 2016 3.970 4.150 3.950 4.000 140,412 +0.02(+0.50%)
Dec 27, 2016 4.020 4.030 3.965 3.980 53,015 +0.04(+1.02%)
Dec 23, 2016 3.940 3.940 3.940 0 -0.02(-0.51%)
Dec 22, 2016 4.000 4.050 3.920 3.960 52,461 -0.04(-1.00%)
Dec 21, 2016 3.920 4.000 3.840 4.000 126,246 +0.04(+1.01%)
Dec 20, 2016 3.920 3.980 3.890 3.960 51,456 +0.09(+2.33%)
Dec 19, 2016 3.790 3.890 3.790 3.870 36,569 +0.06(+1.57%)
Dec 16, 2016 3.940 3.940 3.770 3.810 219,310 -0.09(-2.31%)
Dec 15, 2016 3.800 3.950 3.800 3.900 293,324 +0.05(+1.30%)
Dec 14, 2016 3.710 3.900 3.680 3.850 158,493 +0.08(+2.12%)
Dec 13, 2016 3.870 3.890 3.690 3.770 86,860 -0.08(-2.08%)
Dec 12, 2016 3.900 3.920 3.810 3.850 60,595 -0.07(-1.79%)
Dec 09, 2016 3.880 3.950 3.820 3.920 166,787 +0.07(+1.82%)
Dec 08, 2016 3.840 3.870 3.720 3.850 104,127 +0.08(+2.12%)
Dec 07, 2016 3.810 3.820 3.740 3.770 114,381 -0.04(-1.05%)
Dec 06, 2016 3.700 3.820 3.650 3.810 83,936 +0.15(+4.10%)
Dec 05, 2016 3.600 3.750 3.600 3.660 181,924 +0.04(+1.10%)
Dec 02, 2016 3.690 3.700 3.620 3.620 101,206 -0.01(-0.28%)
Dec 01, 2016 3.640 3.820 3.600 3.630 91,922 -0.01(-0.27%)
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%)
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.