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

Radiant Logistics (NY: RLGT )

5.440 +0.130 (+2.45%)
Official Closing 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 (%)
Dec 31, 2019 5.520 5.630 5.470 5.570 148,300 +0.05(+0.91%)
Dec 30, 2019 5.550 5.620 5.440 5.520 73,783 -0.03(-0.54%)
Dec 27, 2019 5.660 5.660 5.520 5.550 111,300 -0.09(-1.60%)
Dec 26, 2019 5.460 5.690 5.460 5.640 160,176 +0.12(+2.17%)
Dec 24, 2019 5.440 5.540 5.420 5.520 70,100 +0.06(+1.10%)
Dec 23, 2019 5.420 5.500 5.340 5.460 133,564 +0.05(+0.92%)
Dec 20, 2019 5.430 5.485 5.320 5.410 353,500 -0.07(-1.28%)
Dec 19, 2019 5.350 5.540 5.240 5.480 249,978 +0.16(+3.01%)
Dec 18, 2019 5.410 5.520 5.280 5.320 201,952 -0.14(-2.56%)
Dec 17, 2019 5.520 5.570 5.420 5.460 90,983 +0.00(+0.00%)
Dec 16, 2019 5.700 5.730 5.440 5.460 212,242 -0.18(-3.19%)
Dec 13, 2019 5.760 5.840 5.490 5.640 248,600 -0.17(-2.93%)
Dec 12, 2019 5.460 5.860 5.450 5.810 291,998 +0.30(+5.44%)
Dec 11, 2019 5.260 5.540 5.260 5.510 258,209 +0.14(+2.61%)
Dec 10, 2019 5.570 5.630 5.330 5.370 177,861 -0.23(-4.11%)
Dec 09, 2019 5.300 5.620 5.260 5.600 252,136 +0.25(+4.67%)
Dec 06, 2019 5.280 5.440 5.270 5.350 152,200 +0.07(+1.33%)
Dec 05, 2019 5.290 5.360 5.250 5.280 80,388 +0.05(+0.96%)
Dec 04, 2019 5.370 5.490 5.150 5.230 204,057 -0.17(-3.15%)
Dec 03, 2019 5.320 5.490 5.240 5.400 202,617 +0.06(+1.12%)
Dec 02, 2019 5.310 5.410 5.240 5.340 143,619 -0.01(-0.19%)
Nov 29, 2019 5.310 5.410 5.250 5.350 78,200 +0.06(+1.13%)
Nov 27, 2019 5.470 5.470 5.260 5.290 89,900 -0.06(-1.12%)
Nov 26, 2019 5.420 5.520 5.300 5.350 123,785 -0.10(-1.83%)
Nov 25, 2019 5.160 5.460 5.150 5.450 187,573 +0.28(+5.42%)
Nov 22, 2019 5.100 5.180 5.040 5.170 128,200 +0.11(+2.17%)
Nov 21, 2019 5.100 5.140 5.010 5.060 116,670 +0.01(+0.20%)
Nov 20, 2019 5.160 5.160 5.030 5.050 195,071 -0.10(-1.94%)
Nov 19, 2019 5.200 5.260 5.150 5.150 178,336 -0.01(-0.19%)
Nov 18, 2019 5.130 5.210 5.030 5.160 297,330 -0.06(-1.15%)
Nov 15, 2019 5.110 5.230 5.010 5.220 206,300 +0.14(+2.76%)
Nov 14, 2019 5.370 5.370 4.980 5.080 405,317 -0.34(-6.27%)
Nov 13, 2019 5.560 5.560 5.330 5.420 263,971 -0.10(-1.81%)
Nov 12, 2019 5.550 5.600 5.430 5.520 304,409 +0.01(+0.18%)
Nov 11, 2019 5.410 5.620 5.400 5.510 185,413 -0.12(-2.13%)
Nov 08, 2019 5.710 5.880 5.600 5.630 149,100 -0.15(-2.60%)
Nov 07, 2019 5.650 5.820 5.573 5.780 89,609 +0.23(+4.14%)
Nov 06, 2019 5.680 5.690 5.510 5.550 204,185 -0.17(-2.97%)
Nov 05, 2019 5.750 5.860 5.690 5.720 142,186 +0.04(+0.70%)
Nov 04, 2019 5.460 5.730 5.460 5.680 211,917 +0.22(+4.03%)
Nov 01, 2019 5.480 5.540 5.380 5.460 259,800 +0.07(+1.30%)
Oct 31, 2019 5.620 5.630 5.384 5.390 226,878 -0.25(-4.43%)
Oct 30, 2019 5.590 5.680 5.480 5.640 282,844 +0.06(+1.08%)
Oct 29, 2019 5.550 5.610 5.370 5.580 141,073 -0.02(-0.36%)
Oct 28, 2019 5.670 5.750 5.570 5.600 176,199 +0.02(+0.36%)
Oct 25, 2019 5.690 5.830 5.530 5.580 144,000 -0.14(-2.45%)
Oct 24, 2019 5.880 5.940 5.640 5.720 190,563 -0.17(-2.89%)
Oct 23, 2019 5.690 5.920 5.660 5.890 124,611 +0.13(+2.26%)
Oct 22, 2019 5.630 5.790 5.580 5.760 110,152 +0.13(+2.31%)
Oct 21, 2019 5.580 5.780 5.510 5.630 164,084 +0.12(+2.18%)
Oct 18, 2019 5.470 5.610 5.430 5.510 134,300 +0.00(+0.00%)
Oct 17, 2019 5.430 5.600 5.430 5.510 109,051 +0.04(+0.73%)
Oct 16, 2019 5.350 5.480 5.300 5.470 136,628 +0.10(+1.86%)
Oct 15, 2019 5.170 5.390 5.150 5.370 190,119 +0.23(+4.47%)
Oct 14, 2019 5.270 5.320 5.100 5.140 110,563 -0.18(-3.38%)
Oct 11, 2019 5.230 5.400 5.220 5.320 163,800 +0.17(+3.30%)
Oct 10, 2019 5.090 5.220 5.060 5.150 107,124 +0.09(+1.78%)
Oct 09, 2019 5.090 5.180 5.050 5.060 222,820 +0.03(+0.60%)
Oct 08, 2019 5.040 5.110 4.970 5.030 111,955 -0.08(-1.57%)
Oct 07, 2019 4.990 5.140 4.940 5.110 110,492 +0.06(+1.19%)
Oct 04, 2019 5.060 5.190 4.980 5.050 112,200 -0.04(-0.79%)
Oct 03, 2019 5.040 5.110 4.940 5.090 128,103 +0.03(+0.59%)
Oct 02, 2019 4.880 5.100 4.860 5.060 246,629 +0.14(+2.85%)
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.