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

Radiant Logistics (NY: RLGT )

5.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
Apr 02, 2018 3.860 3.870 3.660 3.710 89,927 -0.16(-4.13%)
Mar 29, 2018 3.870 3.870 3.870 0 -0.08(-2.03%)
Mar 28, 2018 3.950 4.350 3.880 3.950 137,844 +0.08(+2.07%)
Mar 27, 2018 4.160 4.260 3.830 3.870 169,091 -0.33(-7.86%)
Mar 26, 2018 3.860 4.210 3.800 4.200 170,205 +0.39(+10.24%)
Mar 23, 2018 3.870 3.900 3.770 3.810 76,649 -0.04(-1.04%)
Mar 22, 2018 3.940 3.950 3.820 3.850 56,846 -0.10(-2.53%)
Mar 21, 2018 3.930 4.010 3.910 3.950 41,834 +0.06(+1.54%)
Mar 20, 2018 4.020 4.067 3.890 3.890 78,743 -0.12(-2.99%)
Mar 19, 2018 4.170 4.210 3.970 4.010 69,579 -0.17(-4.07%)
Mar 16, 2018 3.900 4.220 3.880 4.180 191,530 +0.27(+6.91%)
Mar 15, 2018 4.040 4.080 3.900 3.910 81,673 -0.13(-3.22%)
Mar 14, 2018 3.900 4.180 3.890 4.040 122,013 +0.23(+6.04%)
Mar 13, 2018 3.820 3.890 3.790 3.810 122,189 -0.07(-1.80%)
Mar 12, 2018 3.830 3.890 3.740 3.880 57,286 +0.02(+0.52%)
Mar 09, 2018 3.840 3.900 3.740 3.860 88,917 +0.03(+0.78%)
Mar 08, 2018 3.860 3.900 3.815 3.830 137,136 +0.00(+0.00%)
Mar 07, 2018 3.870 3.830 92,851 +0.05(+1.32%)
Mar 06, 2018 3.830 3.850 3.730 3.780 63,377 -0.02(-0.53%)
Mar 05, 2018 3.810 3.865 3.760 3.800 53,188 -0.03(-0.78%)
Mar 02, 2018 3.730 3.850 3.730 3.830 75,289 +0.09(+2.41%)
Mar 01, 2018 3.680 3.840 3.640 3.740 226,382 +0.04(+1.08%)
Feb 28, 2018 3.750 3.880 3.700 3.700 132,925 -0.05(-1.33%)
Feb 27, 2018 3.829 3.850 3.750 3.750 50,520 -0.09(-2.34%)
Feb 26, 2018 3.910 3.910 3.770 3.840 58,781 -0.07(-1.79%)
Feb 23, 2018 3.710 4.220 3.710 3.910 261,632 +0.20(+5.39%)
Feb 22, 2018 3.790 3.790 3.690 3.710 87,206 -0.03(-0.80%)
Feb 21, 2018 3.650 3.790 3.650 3.740 181,330 +0.14(+3.89%)
Feb 20, 2018 3.650 3.718 3.510 3.600 132,281 -0.06(-1.64%)
Feb 16, 2018 3.660 3.660 3.660 0 -0.15(-3.94%)
Feb 15, 2018 3.760 3.810 3.670 3.810 182,851 +0.09(+2.42%)
Feb 14, 2018 3.550 3.800 3.540 3.720 403,838 +0.11(+3.05%)
Feb 13, 2018 3.690 3.830 3.560 3.610 319,639 -0.02(-0.55%)
Feb 12, 2018 3.830 3.850 3.600 3.630 248,882 -0.24(-6.20%)
Feb 09, 2018 4.500 4.500 3.860 3.870 197,949 -0.63(-14.00%)
Feb 08, 2018 4.590 4.630 4.490 4.500 144,896 -0.10(-2.17%)
Feb 07, 2018 4.490 4.640 4.480 4.600 77,171 +0.07(+1.55%)
Feb 06, 2018 4.440 4.680 4.410 4.530 159,329 +0.03(+0.67%)
Feb 05, 2018 4.610 4.627 4.450 4.500 168,701 -0.14(-3.02%)
Feb 02, 2018 4.740 4.840 4.600 4.640 110,212 -0.14(-2.93%)
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.