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 30, 2022 5.160 5.210 5.020 5.090 60,817 -0.13(-2.49%)
Dec 29, 2022 5.080 5.230 5.060 5.220 63,904 +0.15(+2.96%)
Dec 28, 2022 5.170 5.180 5.030 5.070 207,658 -0.08(-1.55%)
Dec 27, 2022 5.180 5.240 5.140 5.150 55,235 -0.06(-1.15%)
Dec 23, 2022 5.270 5.290 5.190 5.210 55,342 -0.04(-0.76%)
Dec 22, 2022 5.070 5.270 5.070 5.250 265,675 +0.10(+1.94%)
Dec 21, 2022 5.100 5.181 5.090 5.150 108,802 +0.11(+2.18%)
Dec 20, 2022 4.940 5.060 4.930 5.040 152,799 +0.08(+1.61%)
Dec 19, 2022 5.000 5.040 4.929 4.960 116,824 -0.05(-1.00%)
Dec 16, 2022 5.070 5.190 4.960 5.010 285,484 -0.12(-2.34%)
Dec 15, 2022 5.230 5.270 5.070 5.130 113,348 -0.15(-2.84%)
Dec 14, 2022 5.220 5.310 5.185 5.280 128,220 +0.08(+1.54%)
Dec 13, 2022 5.410 5.445 5.110 5.200 144,766 -0.05(-0.95%)
Dec 12, 2022 5.290 5.325 5.180 5.250 91,733 -0.01(-0.19%)
Dec 09, 2022 5.280 5.430 5.240 5.260 98,493 -0.01(-0.19%)
Dec 08, 2022 5.420 5.470 5.250 5.270 121,268 -0.11(-2.04%)
Dec 07, 2022 5.450 5.550 5.340 5.380 73,795 -0.08(-1.47%)
Dec 06, 2022 5.340 5.510 5.300 5.460 335,992 +0.11(+2.06%)
Dec 05, 2022 5.400 5.426 5.330 5.350 356,774 -0.07(-1.29%)
Dec 02, 2022 5.360 5.480 5.360 5.420 56,817 +0.01(+0.18%)
Dec 01, 2022 5.340 5.450 5.340 5.410 142,990 +0.07(+1.31%)
Nov 30, 2022 5.370 5.420 5.260 5.340 132,602 -0.02(-0.37%)
Nov 29, 2022 5.420 5.520 5.350 5.360 109,973 -0.05(-0.92%)
Nov 28, 2022 5.620 5.645 5.410 5.410 99,483 -0.28(-4.92%)
Nov 25, 2022 5.650 5.700 5.650 5.690 33,381 +0.00(+0.00%)
Nov 23, 2022 5.660 5.780 5.640 5.690 96,600 -0.01(-0.18%)
Nov 22, 2022 5.730 5.780 5.680 5.700 98,068 -0.01(-0.18%)
Nov 21, 2022 5.680 5.830 5.680 5.710 91,116 +0.03(+0.53%)
Nov 18, 2022 5.650 5.720 5.570 5.680 176,368 +0.14(+2.53%)
Nov 17, 2022 5.610 5.630 5.460 5.540 158,612 -0.13(-2.29%)
Nov 16, 2022 5.760 5.810 5.635 5.670 93,947 -0.11(-1.90%)
Nov 15, 2022 5.910 5.910 5.740 5.780 131,166 -0.03(-0.52%)
Nov 14, 2022 5.770 5.870 5.705 5.810 154,421 +0.04(+0.69%)
Nov 11, 2022 5.850 5.890 5.745 5.770 157,267 -0.04(-0.69%)
Nov 10, 2022 5.770 5.940 5.750 5.810 227,173 +0.06(+1.04%)
Nov 09, 2022 5.990 6.000 5.740 5.750 103,149 -0.24(-4.01%)
Nov 08, 2022 6.010 6.150 5.910 5.990 126,622 +0.01(+0.17%)
Nov 07, 2022 5.980 6.030 5.940 5.980 118,819 -0.02(-0.33%)
Nov 04, 2022 5.990 6.050 5.930 6.000 62,401 +0.07(+1.18%)
Nov 03, 2022 5.920 6.015 5.850 5.930 68,012 -0.05(-0.84%)
Nov 02, 2022 6.270 6.289 5.950 5.980 93,401 -0.28(-4.47%)
Nov 01, 2022 6.170 6.280 6.045 6.260 64,950 +0.19(+3.13%)
Oct 31, 2022 6.050 6.250 6.020 6.070 109,923 +0.02(+0.33%)
Oct 28, 2022 6.020 6.085 5.960 6.050 61,045 +0.04(+0.67%)
Oct 27, 2022 6.080 6.260 5.950 6.010 136,324 -0.06(-0.99%)
Oct 26, 2022 6.030 6.160 5.980 6.070 95,758 +0.07(+1.17%)
Oct 25, 2022 5.870 6.030 5.860 6.000 168,872 +0.13(+2.21%)
Oct 24, 2022 5.780 5.932 5.735 5.870 79,019 +0.09(+1.56%)
Oct 21, 2022 6.040 6.040 5.670 5.780 100,543 -0.04(-0.69%)
Oct 20, 2022 5.740 5.880 5.740 5.820 75,533 -0.02(-0.34%)
Oct 19, 2022 5.760 5.900 5.740 5.840 87,283 +0.04(+0.69%)
Oct 18, 2022 5.920 5.990 5.700 5.800 147,009 -0.01(-0.17%)
Oct 17, 2022 5.670 5.910 5.620 5.810 145,123 +0.23(+4.12%)
Oct 14, 2022 5.770 5.770 5.550 5.580 68,163 -0.17(-2.96%)
Oct 13, 2022 5.580 5.870 5.500 5.750 149,205 +0.02(+0.35%)
Oct 12, 2022 5.580 5.800 5.530 5.730 73,452 +0.16(+2.87%)
Oct 11, 2022 5.630 5.700 5.550 5.570 120,817 -0.11(-1.94%)
Oct 10, 2022 5.510 5.750 5.500 5.680 104,659 +0.15(+2.71%)
Oct 07, 2022 5.860 5.910 5.530 5.530 128,329 -0.39(-6.59%)
Oct 06, 2022 5.950 6.060 5.880 5.920 55,428 -0.07(-1.17%)
Oct 05, 2022 6.050 6.280 5.920 5.990 89,874 -0.07(-1.16%)
Oct 04, 2022 5.990 6.110 5.965 6.060 149,299 +0.18(+3.06%)
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.