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

Radiant Logistics (NY: RLGT )

5.340 +0.090 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2014 2.830 2.860 2.550 2.750 147,223 -0.11(-3.85%)
Feb 27, 2014 2.950 3.020 2.800 2.860 178,710 -0.18(-5.92%)
Feb 26, 2014 3.030 3.100 2.950 3.040 32,776 +0.00(+0.00%)
Feb 25, 2014 3.040 3.070 2.990 3.040 58,346 +0.04(+1.33%)
Feb 24, 2014 2.900 3.050 2.850 3.000 93,001 +0.15(+5.27%)
Feb 21, 2014 2.800 2.870 2.700 2.850 186,718 +0.03(+1.06%)
Feb 20, 2014 2.930 2.930 2.770 2.820 127,733 -0.13(-4.41%)
Feb 19, 2014 3.000 3.110 2.810 2.950 179,180 -0.06(-1.99%)
Feb 18, 2014 3.100 3.100 2.810 3.010 178,164 -0.05(-1.63%)
Feb 14, 2014 3.250 3.060 3.060 3.060 225,700 -0.24(-7.27%)
Feb 13, 2014 3.150 3.500 2.970 3.300 227,825 +0.15(+4.76%)
Feb 12, 2014 3.080 3.150 2.970 3.150 116,402 +0.15(+5.00%)
Feb 11, 2014 2.900 3.150 2.800 3.000 77,699 +0.10(+3.45%)
Feb 10, 2014 2.790 2.900 2.710 2.900 25,684 +0.14(+5.07%)
Feb 07, 2014 2.750 2.760 2.710 2.760 47,453 -0.01(-0.36%)
Feb 06, 2014 2.660 2.800 2.620 2.770 92,687 +0.20(+7.78%)
Feb 05, 2014 2.600 2.670 2.550 2.570 47,324 -0.05(-1.91%)
Feb 04, 2014 2.710 2.720 2.550 2.620 62,864 -0.07(-2.60%)
Feb 03, 2014 2.700 2.710 2.610 2.690 41,857 -0.03(-1.10%)
Jan 31, 2014 2.660 2.800 2.660 2.720 10,130 -0.03(-1.09%)
Jan 30, 2014 2.820 2.830 2.740 2.750 30,692 -0.07(-2.48%)
Jan 29, 2014 2.780 2.850 2.780 2.820 124,737 +0.06(+2.17%)
Jan 28, 2014 2.710 2.800 2.680 2.760 37,300 +0.05(+1.77%)
Jan 27, 2014 2.770 2.770 2.650 2.712 43,659 -0.01(-0.29%)
Jan 24, 2014 2.740 2.819 2.610 2.720 27,192 -0.07(-2.51%)
Jan 23, 2014 2.840 2.840 2.750 2.790 46,835 -0.01(-0.36%)
Jan 22, 2014 2.850 2.860 2.800 2.800 15,763 -0.01(-0.36%)
Jan 21, 2014 2.850 2.900 2.800 2.810 23,068 +0.02(+0.72%)
Jan 17, 2014 2.710 2.790 2.790 2.790 19,400 +0.02(+0.72%)
Jan 16, 2014 2.900 2.900 2.680 2.770 79,757 -0.13(-4.48%)
Jan 15, 2014 2.850 2.980 2.850 2.900 107,106 +0.05(+1.75%)
Jan 14, 2014 2.670 2.890 2.650 2.850 256,797 +0.20(+7.55%)
Jan 13, 2014 2.640 2.670 2.560 2.650 19,895 +0.01(+0.38%)
Jan 10, 2014 2.590 2.640 2.510 2.640 58,607 +0.02(+0.76%)
Jan 09, 2014 2.550 2.620 2.538 2.620 39,757 +0.03(+1.16%)
Jan 08, 2014 2.590 2.600 2.520 2.590 47,328 -0.03(-1.15%)
Jan 07, 2014 2.570 2.620 2.550 2.620 35,728 +0.06(+2.34%)
Jan 06, 2014 2.610 2.660 2.550 2.560 71,663 +0.03(+1.19%)
Jan 03, 2014 2.590 2.670 2.500 2.530 55,026 -0.09(-3.44%)
Jan 02, 2014 2.680 2.680 2.406 2.620 91,302 -0.06(-2.24%)
Dec 31, 2013 2.590 2.680 2.680 2.680 58,200 +0.11(+4.28%)
Dec 30, 2013 2.550 2.700 2.550 2.570 95,774 +0.00(+0.00%)
Dec 27, 2013 2.500 2.580 2.410 2.570 109,900 +0.11(+4.47%)
Dec 26, 2013 2.390 2.500 2.390 2.460 98,847 +0.08(+3.36%)
Dec 24, 2013 2.370 2.380 2.370 2.380 4,610 +0.03(+1.28%)
Dec 23, 2013 2.310 2.360 2.300 2.350 53,245 +0.07(+3.07%)
Dec 20, 2013 2.340 2.340 2.280 2.280 26,116 -0.05(-2.15%)
Dec 19, 2013 2.270 2.330 2.270 2.330 91,102 +0.01(+0.43%)
Dec 18, 2013 2.350 2.350 2.310 2.320 29,027 -0.01(-0.43%)
Dec 17, 2013 2.350 2.350 2.280 2.330 46,277 +0.01(+0.43%)
Dec 16, 2013 2.280 2.340 2.274 2.320 78,819 +0.06(+2.65%)
Dec 13, 2013 2.240 2.260 2.230 2.260 14,851 +0.02(+0.89%)
Dec 12, 2013 2.190 2.270 2.190 2.240 138,126 +0.04(+1.82%)
Dec 11, 2013 2.190 2.270 2.190 2.200 106,190 -0.02(-0.90%)
Dec 10, 2013 2.160 2.250 2.160 2.220 28,378 +0.04(+1.83%)
Dec 09, 2013 2.220 2.240 2.150 2.180 54,669 -0.02(-0.91%)
Dec 06, 2013 2.180 2.240 2.160 2.200 9,038 +0.01(+0.46%)
Dec 05, 2013 2.150 2.200 2.150 2.190 15,804 +0.01(+0.46%)
Dec 04, 2013 2.170 2.180 2.126 2.180 59,852 +0.00(+0.00%)
Dec 03, 2013 2.180 2.190 2.150 2.180 54,428 +0.03(+1.40%)
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.