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

Radiant Logistics (NY: RLGT )

5.440 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2014 3.020 3.090 3.010 3.090 11,496 +0.09(+3.00%)
Jun 27, 2014 3.031 3.120 3.000 3.000 33,932 -0.01(-0.33%)
Jun 26, 2014 3.010 3.100 3.010 3.010 8,658 +0.01(+0.33%)
Jun 25, 2014 3.100 3.100 3.000 3.000 18,141 -0.08(-2.60%)
Jun 24, 2014 3.090 3.100 3.030 3.080 25,556 +0.03(+0.98%)
Jun 23, 2014 3.060 3.140 3.050 3.050 7,503 +0.01(+0.33%)
Jun 20, 2014 3.050 3.120 3.040 3.040 19,008 +0.01(+0.33%)
Jun 19, 2014 3.100 3.193 2.970 3.030 73,892 -0.04(-1.30%)
Jun 18, 2014 3.150 3.230 3.070 3.070 13,198 -0.05(-1.60%)
Jun 17, 2014 3.040 3.217 3.040 3.120 32,318 +0.05(+1.63%)
Jun 16, 2014 3.080 3.100 3.020 3.070 36,974 +0.02(+0.66%)
Jun 13, 2014 3.060 3.090 3.050 3.050 19,402 +0.03(+0.99%)
Jun 12, 2014 3.040 3.100 3.020 3.020 11,765 -0.05(-1.63%)
Jun 11, 2014 3.030 3.100 2.950 3.070 14,415 -0.04(-1.29%)
Jun 10, 2014 3.100 3.110 3.040 3.110 60,900 +0.01(+0.32%)
Jun 06, 2014 2.980 3.100 2.980 3.100 169,053 +0.11(+3.68%)
Jun 05, 2014 3.100 3.100 2.990 2.990 61,123 -0.09(-2.92%)
Jun 04, 2014 3.080 3.080 2.970 3.080 47,498 -0.02(-0.65%)
Jun 03, 2014 3.060 3.100 3.020 3.100 25,419 +0.02(+0.65%)
Jun 02, 2014 3.100 3.100 3.000 3.080 44,963 -0.01(-0.32%)
May 30, 2014 3.090 3.100 3.040 3.090 88,393 +0.00(+0.00%)
May 29, 2014 3.060 3.090 3.016 3.090 118,430 +0.01(+0.32%)
May 28, 2014 3.060 3.080 3.000 3.080 26,009 +0.03(+0.98%)
May 27, 2014 3.000 3.090 3.000 3.050 55,062 +0.00(+0.00%)
May 23, 2014 3.010 3.050 3.050 3.050 35,400 +0.00(+0.00%)
May 22, 2014 3.060 3.060 3.000 3.050 10,757 -0.04(-1.29%)
May 21, 2014 3.020 3.100 3.020 3.090 50,777 -0.01(-0.32%)
May 20, 2014 3.010 3.100 3.000 3.100 24,513 +0.05(+1.64%)
May 19, 2014 3.120 3.120 2.950 3.050 77,670 -0.04(-1.29%)
May 16, 2014 3.050 3.100 3.050 3.090 89,396 +0.00(+0.00%)
May 15, 2014 3.200 3.200 3.050 3.090 108,554 +0.04(+1.31%)
May 14, 2014 3.030 3.100 2.900 3.050 59,790 -0.02(-0.65%)
May 13, 2014 3.080 3.080 2.990 3.070 18,625 +0.02(+0.66%)
May 12, 2014 3.030 3.050 3.000 3.050 15,267 +0.02(+0.66%)
May 09, 2014 3.050 3.050 2.925 3.030 35,912 +0.04(+1.34%)
May 08, 2014 2.950 3.090 2.950 2.990 20,955 +0.03(+1.01%)
May 07, 2014 3.050 3.080 2.960 2.960 11,332 -0.04(-1.33%)
May 06, 2014 3.050 3.150 2.981 3.000 40,152 +0.01(+0.33%)
May 05, 2014 3.000 3.100 2.990 2.990 22,692 +0.03(+1.01%)
May 02, 2014 2.990 3.110 2.960 2.960 25,953 -0.04(-1.33%)
May 01, 2014 3.130 3.140 3.000 3.000 21,182 -0.15(-4.76%)
Apr 30, 2014 3.110 3.200 3.061 3.150 27,397 +0.08(+2.61%)
Apr 29, 2014 2.870 3.200 2.720 3.070 66,796 +0.07(+2.33%)
Apr 28, 2014 3.080 3.100 2.950 3.000 42,277 -0.03(-0.99%)
Apr 25, 2014 3.120 3.120 3.000 3.030 54,824 -0.14(-4.42%)
Apr 24, 2014 3.190 3.300 3.060 3.170 133,693 +0.10(+3.26%)
Apr 23, 2014 3.240 3.320 3.070 3.070 26,303 -0.15(-4.66%)
Apr 22, 2014 3.350 3.350 3.140 3.220 45,319 -0.11(-3.30%)
Apr 21, 2014 3.360 3.450 3.270 3.330 79,553 +0.05(+1.52%)
Apr 17, 2014 3.320 3.280 3.280 3.280 42,000 -0.02(-0.61%)
Apr 16, 2014 3.150 3.350 3.150 3.300 49,235 +0.20(+6.45%)
Apr 15, 2014 3.150 3.350 3.100 3.100 41,561 -0.13(-4.02%)
Apr 14, 2014 2.970 3.390 2.900 3.230 349,335 +0.23(+7.67%)
Apr 11, 2014 2.940 3.010 2.770 3.000 47,626 +0.00(+0.00%)
Apr 10, 2014 3.030 3.040 2.960 3.000 133,756 +0.00(+0.00%)
Apr 09, 2014 3.060 3.060 3.000 3.000 43,659 -0.05(-1.64%)
Apr 08, 2014 3.010 3.050 3.010 3.050 7,121 +0.00(+0.00%)
Apr 07, 2014 3.020 3.070 2.990 3.050 30,384 +0.00(+0.00%)
Apr 04, 2014 3.000 3.050 2.900 3.050 82,977 +0.03(+0.99%)
Apr 03, 2014 3.080 3.080 2.950 3.020 173,513 -0.03(-0.98%)
Apr 02, 2014 3.080 3.090 2.980 3.050 94,693 -0.04(-1.29%)
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.