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 (%)
Jun 29, 2018 3.930 4.000 3.910 3.910 46,801 -0.05(-1.26%)
Jun 28, 2018 3.830 3.960 3.830 3.960 71,152 +0.10(+2.59%)
Jun 27, 2018 3.950 3.960 3.840 3.860 101,916 -0.12(-3.02%)
Jun 26, 2018 4.050 4.050 3.890 3.980 135,967 -0.09(-2.21%)
Jun 25, 2018 3.870 4.140 3.850 4.070 292,568 +0.19(+4.90%)
Jun 22, 2018 4.070 4.092 3.880 3.880 970,672 -0.14(-3.48%)
Jun 21, 2018 4.090 4.120 3.940 4.020 83,937 -0.05(-1.23%)
Jun 20, 2018 4.140 4.200 3.938 4.070 245,765 -0.07(-1.69%)
Jun 19, 2018 4.140 4.180 4.010 4.140 52,994 +0.01(+0.24%)
Jun 18, 2018 4.090 4.190 4.090 4.130 66,283 +0.03(+0.73%)
Jun 15, 2018 4.200 4.090 4.100 126,253 -0.02(-0.49%)
Jun 14, 2018 4.160 4.220 4.120 4.120 42,389 -0.01(-0.24%)
Jun 13, 2018 4.110 4.230 4.110 4.130 108,194 -0.03(-0.72%)
Jun 12, 2018 4.130 4.199 4.080 4.160 62,580 +0.00(+0.00%)
Jun 11, 2018 4.170 4.210 4.140 4.160 100,553 -0.01(-0.24%)
Jun 08, 2018 4.170 4.210 4.140 4.170 42,012 +0.01(+0.24%)
Jun 07, 2018 4.090 4.200 4.090 4.160 40,153 +0.04(+0.97%)
Jun 06, 2018 4.090 4.120 88,564 -0.07(-1.67%)
Jun 05, 2018 4.060 4.190 4.000 4.190 39,180 +0.13(+3.20%)
Jun 04, 2018 4.130 4.210 4.050 4.060 70,973 -0.05(-1.22%)
Jun 01, 2018 4.060 4.110 4.050 4.110 35,980 +0.06(+1.48%)
May 31, 2018 4.100 4.100 4.000 4.050 37,554 -0.05(-1.22%)
May 30, 2018 4.080 4.140 4.070 4.100 45,644 +0.04(+0.99%)
May 29, 2018 3.960 4.070 3.960 4.060 35,510 +0.02(+0.50%)
May 25, 2018 4.040 4.040 4.040 0 -0.02(-0.49%)
May 24, 2018 4.050 4.100 4.030 4.060 23,218 -0.02(-0.49%)
May 23, 2018 4.070 4.100 4.010 4.080 16,894 +0.02(+0.49%)
May 22, 2018 4.080 4.180 4.000 4.060 333,853 -0.08(-1.93%)
May 21, 2018 3.980 4.141 3.980 4.140 206,586 +0.13(+3.24%)
May 18, 2018 4.120 4.120 3.880 4.010 173,028 -0.07(-1.72%)
May 17, 2018 3.790 4.080 3.790 4.080 346,800 +0.33(+8.80%)
May 16, 2018 3.750 3.820 3.730 3.750 63,332 +0.03(+0.81%)
May 15, 2018 3.760 3.808 3.680 3.720 71,108 -0.08(-2.11%)
May 14, 2018 3.820 3.830 3.730 3.800 50,056 +0.01(+0.26%)
May 11, 2018 3.750 3.830 3.711 3.790 63,564 +0.05(+1.34%)
May 10, 2018 3.770 3.790 3.700 3.740 41,733 -0.03(-0.80%)
May 09, 2018 3.750 3.780 3.670 3.770 93,132 -0.01(-0.26%)
May 08, 2018 3.700 3.780 3.690 3.780 45,965 +0.06(+1.61%)
May 07, 2018 3.750 3.750 3.660 3.720 52,505 -0.04(-1.06%)
May 04, 2018 3.650 3.760 3.620 3.760 103,411 +0.07(+1.90%)
May 03, 2018 3.660 3.710 3.580 3.690 57,360 -0.01(-0.27%)
May 02, 2018 3.590 3.720 3.540 3.700 26,046 +0.13(+3.64%)
May 01, 2018 3.520 3.580 3.460 3.570 38,964 +0.04(+1.13%)
Apr 30, 2018 3.590 3.590 3.510 3.530 75,344 -0.04(-1.12%)
Apr 27, 2018 3.630 3.687 3.550 3.570 29,967 -0.03(-0.83%)
Apr 26, 2018 3.700 3.700 3.550 3.600 94,502 -0.04(-1.10%)
Apr 25, 2018 3.740 3.750 3.630 3.640 73,572 -0.08(-2.15%)
Apr 24, 2018 3.790 3.790 3.710 3.720 37,415 -0.04(-1.06%)
Apr 23, 2018 3.810 3.810 3.730 3.760 44,551 -0.03(-0.79%)
Apr 20, 2018 3.810 3.890 3.760 3.790 45,413 -0.06(-1.56%)
Apr 19, 2018 3.910 3.910 3.830 3.850 33,387 -0.08(-2.04%)
Apr 18, 2018 4.000 4.000 3.930 3.930 73,344 -0.07(-1.75%)
Apr 17, 2018 4.000 4.040 3.890 4.000 87,748 +0.03(+0.76%)
Apr 16, 2018 3.870 4.000 3.860 3.970 81,021 +0.12(+3.12%)
Apr 13, 2018 3.870 3.880 3.810 3.850 36,120 +0.01(+0.26%)
Apr 12, 2018 3.810 3.850 3.660 3.840 125,396 +0.06(+1.59%)
Apr 11, 2018 3.900 3.920 3.740 3.780 106,012 -0.12(-3.08%)
Apr 10, 2018 3.830 3.920 3.790 3.900 57,474 +0.09(+2.36%)
Apr 09, 2018 4.090 4.090 3.790 3.810 50,433 -0.23(-5.69%)
Apr 06, 2018 3.690 4.130 3.670 4.040 211,441 +0.37(+10.08%)
Apr 05, 2018 3.620 3.720 3.610 3.670 64,986 +0.04(+1.10%)
Apr 04, 2018 3.610 3.800 3.610 3.630 49,790 -0.04(-1.09%)
Apr 03, 2018 3.730 3.800 3.660 3.670 69,002 -0.04(-1.08%)
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.