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 (%)
Jul 31, 2019 5.460 5.690 5.410 5.490 224,330 +0.04(+0.73%)
Jul 30, 2019 5.360 5.580 5.220 5.450 187,570 +0.08(+1.49%)
Jul 29, 2019 5.350 5.390 5.260 5.370 108,330 +0.03(+0.56%)
Jul 26, 2019 5.350 5.350 5.195 5.340 158,500 +0.02(+0.38%)
Jul 25, 2019 5.450 5.500 5.190 5.320 351,109 -0.15(-2.74%)
Jul 24, 2019 5.340 5.500 5.270 5.470 134,131 +0.13(+2.43%)
Jul 23, 2019 5.300 5.390 5.120 5.340 457,398 +0.01(+0.19%)
Jul 22, 2019 5.280 5.360 5.240 5.330 184,616 +0.00(+0.00%)
Jul 19, 2019 5.220 5.330 5.150 5.330 199,100 +0.10(+1.91%)
Jul 18, 2019 5.360 5.365 5.108 5.230 243,969 -0.12(-2.24%)
Jul 17, 2019 5.340 5.450 5.260 5.350 299,792 -0.04(-0.74%)
Jul 16, 2019 5.240 5.490 5.240 5.390 513,648 +0.09(+1.70%)
Jul 15, 2019 5.240 5.330 5.020 5.300 697,247 +0.02(+0.38%)
Jul 12, 2019 5.340 5.430 5.260 5.280 478,900 -0.02(-0.38%)
Jul 11, 2019 5.490 5.490 5.270 5.300 387,169 -0.22(-3.99%)
Jul 10, 2019 5.910 5.960 5.510 5.520 413,420 -0.38(-6.44%)
Jul 09, 2019 5.740 5.940 5.740 5.900 242,580 +0.09(+1.55%)
Jul 08, 2019 5.860 5.880 5.660 5.810 332,870 -0.12(-2.02%)
Jul 05, 2019 5.950 6.065 5.640 5.930 358,300 -0.10(-1.66%)
Jul 03, 2019 6.280 6.360 5.990 6.030 215,800 -0.30(-4.74%)
Jul 02, 2019 6.270 6.360 6.140 6.330 367,368 +0.01(+0.16%)
Jul 01, 2019 6.260 6.380 6.150 6.320 395,994 +0.18(+2.93%)
Jun 28, 2019 5.950 6.200 5.910 6.140 1,862,800 +0.22(+3.72%)
Jun 27, 2019 5.990 6.050 5.740 5.920 226,602 -0.04(-0.67%)
Jun 26, 2019 5.880 6.040 5.810 5.960 239,351 +0.06(+1.02%)
Jun 25, 2019 5.830 5.940 5.770 5.900 230,479 +0.12(+2.08%)
Jun 24, 2019 5.660 5.920 5.580 5.780 424,344 +0.08(+1.40%)
Jun 21, 2019 5.780 5.850 5.540 5.700 455,800 -0.18(-3.06%)
Jun 20, 2019 6.150 6.240 5.850 5.880 288,578 -0.29(-4.70%)
Jun 19, 2019 6.250 6.300 6.100 6.170 363,740 -0.05(-0.80%)
Jun 18, 2019 6.420 6.510 6.200 6.220 256,864 -0.21(-3.27%)
Jun 17, 2019 6.620 6.629 6.340 6.430 361,912 -0.17(-2.58%)
Jun 14, 2019 6.760 6.790 6.520 6.600 165,400 -0.15(-2.22%)
Jun 13, 2019 6.770 6.900 6.610 6.750 315,470 +0.01(+0.15%)
Jun 12, 2019 6.540 6.775 6.420 6.740 189,517 +0.22(+3.37%)
Jun 11, 2019 6.670 6.680 6.380 6.520 328,822 -0.03(-0.46%)
Jun 10, 2019 6.420 6.573 6.290 6.550 231,299 +0.22(+3.48%)
Jun 07, 2019 6.180 6.390 6.170 6.330 203,300 +0.12(+1.93%)
Jun 06, 2019 6.480 6.480 6.120 6.210 512,161 -0.22(-3.42%)
Jun 05, 2019 6.680 6.690 6.360 6.430 237,938 -0.15(-2.28%)
Jun 04, 2019 6.590 6.710 6.495 6.580 481,573 +0.08(+1.23%)
Jun 03, 2019 6.350 6.500 6.130 6.500 279,731 +0.14(+2.20%)
May 31, 2019 6.440 6.490 6.310 6.360 217,300 -0.18(-2.75%)
May 30, 2019 6.550 6.640 6.440 6.540 233,006 -0.01(-0.15%)
May 29, 2019 6.590 6.670 6.390 6.550 234,371 -0.10(-1.50%)
May 28, 2019 6.590 6.670 6.470 6.650 296,935 +0.09(+1.37%)
May 24, 2019 6.640 6.650 6.390 6.560 186,800 -0.06(-0.91%)
May 23, 2019 6.620 6.770 6.520 6.620 390,028 -0.06(-0.90%)
May 22, 2019 6.940 6.960 6.590 6.680 288,598 -0.26(-3.75%)
May 21, 2019 7.100 7.150 6.820 6.940 644,357 -0.08(-1.14%)
May 20, 2019 6.660 7.265 6.620 7.020 834,597 +0.31(+4.62%)
May 17, 2019 6.610 6.790 6.560 6.710 395,200 +0.06(+0.90%)
May 16, 2019 6.650 6.720 6.560 6.650 282,071 +0.00(+0.00%)
May 15, 2019 6.380 6.690 6.330 6.650 352,271 +0.23(+3.58%)
May 14, 2019 6.400 6.490 6.340 6.420 309,636 +0.02(+0.31%)
May 13, 2019 6.450 6.500 6.320 6.400 367,206 -0.24(-3.61%)
May 10, 2019 6.560 6.750 5.750 6.640 858,200 -0.18(-2.64%)
May 09, 2019 6.750 6.940 6.680 6.820 379,948 +0.01(+0.15%)
May 08, 2019 6.570 6.870 6.570 6.810 256,232 +0.16(+2.41%)
May 07, 2019 6.680 6.720 6.540 6.650 272,416 -0.09(-1.34%)
May 06, 2019 6.520 6.785 6.160 6.740 329,399 +0.00(+0.00%)
May 03, 2019 6.780 6.870 6.620 6.740 205,900 -0.07(-1.03%)
May 02, 2019 6.580 6.890 6.580 6.810 278,404 +0.16(+2.41%)
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.