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 (%)
Aug 31, 2023 6.860 6.950 6.725 6.750 83,042 -0.06(-0.88%)
Aug 30, 2023 6.760 6.830 6.680 6.810 91,674 +0.08(+1.19%)
Aug 29, 2023 6.650 6.800 6.630 6.730 76,703 +0.07(+1.05%)
Aug 28, 2023 6.740 6.795 6.610 6.660 67,399 -0.01(-0.15%)
Aug 25, 2023 6.720 6.749 6.580 6.670 105,258 -0.05(-0.74%)
Aug 24, 2023 6.810 6.906 6.690 6.720 68,929 -0.15(-2.18%)
Aug 23, 2023 6.780 6.880 6.670 6.870 87,268 +0.10(+1.48%)
Aug 22, 2023 6.660 6.910 6.660 6.770 114,936 +0.11(+1.65%)
Aug 21, 2023 6.800 6.830 6.640 6.660 125,063 -0.13(-1.91%)
Aug 18, 2023 6.540 6.850 6.540 6.790 133,129 +0.21(+3.19%)
Aug 17, 2023 6.520 6.680 6.520 6.580 520,462 +0.02(+0.30%)
Aug 16, 2023 6.050 6.690 6.030 6.560 202,593 -0.07(-1.06%)
Aug 15, 2023 6.800 6.860 6.590 6.630 121,446 -0.24(-3.49%)
Aug 14, 2023 7.060 7.140 6.840 6.870 176,466 -0.24(-3.38%)
Aug 11, 2023 7.220 7.227 7.060 7.110 125,820 -0.15(-2.07%)
Aug 10, 2023 7.550 7.550 7.180 7.260 93,466 -0.21(-2.81%)
Aug 09, 2023 7.300 7.500 7.260 7.470 165,636 +0.18(+2.47%)
Aug 08, 2023 7.260 7.330 7.150 7.290 85,006 -0.04(-0.55%)
Aug 07, 2023 7.500 7.500 7.285 7.330 143,001 -0.08(-1.08%)
Aug 04, 2023 7.370 7.460 7.260 7.410 173,751 +0.04(+0.54%)
Aug 03, 2023 7.430 7.572 7.340 7.370 189,415 -0.12(-1.60%)
Aug 02, 2023 7.560 7.640 7.420 7.490 144,160 -0.16(-2.09%)
Aug 01, 2023 7.690 7.690 7.530 7.650 126,071 -0.05(-0.65%)
Jul 31, 2023 7.720 7.760 7.600 7.700 121,832 -0.02(-0.26%)
Jul 28, 2023 7.400 7.760 7.400 7.720 179,908 +0.32(+4.32%)
Jul 27, 2023 7.440 7.460 7.335 7.400 170,582 +0.01(+0.14%)
Jul 26, 2023 7.250 7.480 7.250 7.390 155,371 +0.07(+0.96%)
Jul 25, 2023 7.430 7.445 7.210 7.320 127,101 -0.07(-0.95%)
Jul 24, 2023 7.380 7.600 7.330 7.390 90,065 +0.01(+0.14%)
Jul 21, 2023 7.470 7.535 7.375 7.380 172,407 -0.05(-0.67%)
Jul 20, 2023 7.500 7.620 7.305 7.430 96,860 -0.07(-0.93%)
Jul 19, 2023 7.660 7.660 7.450 7.500 101,957 -0.08(-1.06%)
Jul 18, 2023 7.480 7.680 7.480 7.580 95,251 +0.15(+2.02%)
Jul 17, 2023 7.250 7.530 7.185 7.430 209,764 +0.25(+3.48%)
Jul 14, 2023 7.200 7.230 7.000 7.180 148,483 +0.02(+0.28%)
Jul 13, 2023 7.000 7.210 6.910 7.160 280,359 +0.21(+3.02%)
Jul 12, 2023 7.000 7.020 6.870 6.950 207,086 -0.05(-0.71%)
Jul 11, 2023 6.900 7.000 6.830 7.000 87,944 +0.17(+2.49%)
Jul 10, 2023 6.850 6.958 6.750 6.830 87,601 -0.01(-0.15%)
Jul 07, 2023 6.730 6.910 6.690 6.840 362,613 +0.14(+2.09%)
Jul 06, 2023 6.690 6.710 6.520 6.700 107,525 -0.01(-0.15%)
Jul 05, 2023 6.770 6.780 6.590 6.710 140,937 -0.07(-1.03%)
Jul 03, 2023 6.650 6.780 6.600 6.780 76,184 +0.06(+0.89%)
Jun 30, 2023 6.800 6.800 6.605 6.720 160,328 +0.03(+0.45%)
Jun 29, 2023 6.710 6.796 6.610 6.690 94,496 -0.04(-0.59%)
Jun 28, 2023 6.870 6.910 6.660 6.730 74,422 -0.19(-2.75%)
Jun 27, 2023 6.640 6.940 6.604 6.920 103,875 +0.29(+4.37%)
Jun 26, 2023 6.910 6.920 6.500 6.630 198,074 -0.28(-4.05%)
Jun 23, 2023 6.620 6.910 6.580 6.910 667,945 +0.23(+3.44%)
Jun 22, 2023 6.670 6.680 6.610 6.680 44,599 +0.04(+0.60%)
Jun 21, 2023 6.550 6.680 6.550 6.640 64,484 +0.04(+0.61%)
Jun 20, 2023 6.630 6.650 6.550 6.600 76,523 -0.01(-0.15%)
Jun 16, 2023 6.760 6.800 6.510 6.610 174,829 -0.03(-0.45%)
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.