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 (%)
Feb 29, 2024 5.820 5.830 5.750 5.800 70,711 +0.07(+1.22%)
Feb 28, 2024 5.630 5.760 5.630 5.730 108,378 +0.08(+1.42%)
Feb 27, 2024 5.700 5.750 5.650 5.650 100,633 -0.04(-0.70%)
Feb 26, 2024 5.740 5.770 5.660 5.690 121,111 -0.09(-1.56%)
Feb 23, 2024 5.820 5.820 5.760 5.780 79,236 -0.07(-1.20%)
Feb 22, 2024 5.790 5.860 5.720 5.850 79,481 +0.06(+1.04%)
Feb 21, 2024 5.700 5.860 5.695 5.790 99,648 +0.07(+1.22%)
Feb 20, 2024 5.790 5.830 5.710 5.720 104,811 -0.17(-2.89%)
Feb 16, 2024 6.000 6.040 5.880 5.890 134,009 -0.15(-2.48%)
Feb 15, 2024 5.820 6.075 5.790 6.040 177,046 +0.21(+3.60%)
Feb 14, 2024 5.860 5.940 5.700 5.830 167,815 +0.08(+1.39%)
Feb 13, 2024 5.990 6.000 5.750 5.750 187,431 -0.37(-6.05%)
Feb 12, 2024 6.330 6.400 6.110 6.120 238,768 -0.22(-3.47%)
Feb 09, 2024 6.080 6.430 5.810 6.340 222,141 +0.13(+2.09%)
Feb 08, 2024 6.060 6.220 5.720 6.210 198,430 +0.12(+1.97%)
Feb 07, 2024 6.160 6.160 6.070 6.090 48,411 -0.05(-0.81%)
Feb 06, 2024 6.020 6.160 6.010 6.140 62,730 +0.09(+1.49%)
Feb 05, 2024 6.070 6.090 5.970 6.050 74,094 -0.04(-0.66%)
Feb 02, 2024 6.240 6.280 6.050 6.090 83,256 -0.19(-3.03%)
Feb 01, 2024 6.180 6.300 6.100 6.280 78,925 +0.14(+2.28%)
Jan 31, 2024 6.340 6.340 6.140 6.140 111,042 -0.21(-3.31%)
Jan 30, 2024 6.450 6.470 6.280 6.350 62,964 -0.08(-1.24%)
Jan 29, 2024 6.650 6.650 6.390 6.430 79,684 -0.22(-3.31%)
Jan 26, 2024 6.630 6.650 6.550 6.650 92,197 +0.01(+0.15%)
Jan 25, 2024 6.540 6.640 6.470 6.640 159,912 +0.18(+2.79%)
Jan 24, 2024 6.560 6.560 6.380 6.460 73,225 -0.05(-0.77%)
Jan 23, 2024 6.580 6.610 6.450 6.510 138,637 +0.02(+0.31%)
Jan 22, 2024 6.320 6.519 6.310 6.490 105,241 +0.21(+3.34%)
Jan 19, 2024 6.300 6.300 6.150 6.280 70,451 +0.01(+0.16%)
Jan 18, 2024 6.240 6.300 6.220 6.270 47,919 +0.03(+0.48%)
Jan 17, 2024 6.040 6.260 6.020 6.240 103,231 +0.13(+2.13%)
Jan 16, 2024 6.210 6.210 6.060 6.110 86,997 -0.12(-1.93%)
Jan 12, 2024 6.330 6.390 6.230 6.230 66,456 -0.06(-0.95%)
Jan 11, 2024 6.240 6.300 6.150 6.290 83,117 +0.02(+0.32%)
Jan 10, 2024 6.230 6.271 6.120 6.270 73,872 +0.02(+0.32%)
Jan 09, 2024 6.310 6.370 6.230 6.250 81,484 -0.16(-2.50%)
Jan 08, 2024 6.440 6.515 6.340 6.410 61,684 -0.06(-0.93%)
Jan 05, 2024 6.520 6.600 6.410 6.470 197,886 -0.02(-0.31%)
Jan 04, 2024 6.450 6.570 6.445 6.490 95,042 +0.09(+1.41%)
Jan 03, 2024 6.540 6.560 6.400 6.400 79,954 -0.15(-2.29%)
Jan 02, 2024 6.630 6.660 6.500 6.550 67,274 -0.09(-1.36%)
Dec 29, 2023 6.820 6.874 6.630 6.640 103,566 -0.14(-2.06%)
Dec 28, 2023 6.850 6.865 6.710 6.780 104,248 -0.05(-0.73%)
Dec 27, 2023 6.960 6.980 6.790 6.830 99,199 -0.10(-1.44%)
Dec 26, 2023 6.910 7.030 6.854 6.930 151,002 +0.15(+2.21%)
Dec 22, 2023 6.820 6.930 6.770 6.780 112,227 +0.04(+0.59%)
Dec 21, 2023 6.740 6.918 6.670 6.740 187,625 +0.09(+1.35%)
Dec 20, 2023 6.850 6.940 6.600 6.650 154,745 -0.17(-2.49%)
Dec 19, 2023 6.520 6.850 6.500 6.820 226,174 +0.37(+5.74%)
Dec 18, 2023 6.580 6.620 6.380 6.450 100,066 -0.08(-1.23%)
Dec 15, 2023 6.400 6.670 6.380 6.530 277,301 +0.19(+3.00%)
Dec 14, 2023 6.520 6.625 6.310 6.340 189,190 -0.08(-1.25%)
Dec 13, 2023 6.110 6.430 6.100 6.420 120,459 +0.28(+4.56%)
Dec 12, 2023 6.170 6.230 6.110 6.140 63,882 -0.01(-0.16%)
Dec 11, 2023 6.240 6.250 6.080 6.150 93,694 -0.10(-1.60%)
Dec 08, 2023 6.260 6.330 6.210 6.250 76,184 -0.01(-0.16%)
Dec 07, 2023 6.130 6.270 6.130 6.260 122,308 +0.18(+2.96%)
Dec 06, 2023 6.100 6.200 6.070 6.080 83,305 +0.08(+1.33%)
Dec 05, 2023 6.060 6.130 5.990 6.000 103,235 -0.07(-1.15%)
Dec 04, 2023 6.000 6.120 5.990 6.070 112,510 +0.05(+0.83%)
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.