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, 2015 6.580 6.610 6.230 6.350 614,273 -0.28(-4.22%)
Jul 30, 2015 6.730 6.820 6.490 6.630 370,558 -0.19(-2.79%)
Jul 29, 2015 6.850 6.850 6.610 6.820 345,761 +0.01(+0.15%)
Jul 28, 2015 6.790 6.810 6.280 6.810 451,355 +0.04(+0.59%)
Jul 27, 2015 6.800 6.950 6.590 6.770 208,507 -0.09(-1.31%)
Jul 24, 2015 7.210 7.230 6.800 6.860 625,116 -0.39(-5.38%)
Jul 23, 2015 7.340 7.390 7.200 7.250 237,975 -0.08(-1.09%)
Jul 22, 2015 7.350 7.450 7.200 7.330 159,647 +0.00(+0.00%)
Jul 21, 2015 7.140 7.420 7.120 7.330 179,018 +0.20(+2.81%)
Jul 20, 2015 7.110 7.200 7.040 7.130 151,029 -0.03(-0.42%)
Jul 17, 2015 7.050 7.270 7.050 7.160 249,995 +0.05(+0.70%)
Jul 16, 2015 6.810 7.340 6.810 7.110 1,547,261 -0.47(-6.20%)
Jul 15, 2015 7.630 7.630 7.430 7.580 148,270 +0.03(+0.40%)
Jul 14, 2015 7.570 7.610 7.440 7.550 107,884 +0.00(+0.00%)
Jul 13, 2015 7.610 7.750 7.500 7.550 144,796 +0.07(+0.94%)
Jul 10, 2015 7.600 7.640 7.420 7.480 129,697 -0.07(-0.93%)
Jul 09, 2015 7.270 7.620 7.210 7.550 310,052 +0.29(+3.99%)
Jul 08, 2015 7.360 7.500 7.230 7.260 270,541 -0.15(-2.02%)
Jul 07, 2015 7.340 7.410 7.210 7.410 152,533 +0.03(+0.41%)
Jul 06, 2015 7.100 7.510 6.902 7.380 358,671 +0.12(+1.65%)
Jul 02, 2015 7.360 7.260 7.260 7.260 107,900 -0.06(-0.82%)
Jul 01, 2015 7.340 7.440 7.310 7.320 142,925 +0.01(+0.14%)
Jun 30, 2015 7.320 7.445 7.280 7.310 144,973 +0.00(+0.00%)
Jun 29, 2015 7.380 7.470 7.220 7.310 224,072 +0.11(+1.53%)
Jun 26, 2015 7.580 7.810 7.160 7.200 2,308,352 -0.38(-5.01%)
Jun 25, 2015 7.580 7.720 7.360 7.580 267,910 -0.02(-0.26%)
Jun 24, 2015 7.700 7.890 7.580 7.600 310,534 -0.09(-1.17%)
Jun 23, 2015 7.900 7.950 7.580 7.690 326,316 -0.19(-2.41%)
Jun 22, 2015 7.500 8.000 7.480 7.880 568,530 +0.44(+5.91%)
Jun 19, 2015 7.260 7.480 7.158 7.440 541,779 +0.21(+2.90%)
Jun 18, 2015 7.300 7.400 7.120 7.230 154,658 -0.06(-0.82%)
Jun 17, 2015 7.460 7.630 7.290 7.290 221,709 -0.16(-2.15%)
Jun 16, 2015 7.430 7.790 7.290 7.450 422,640 +0.15(+2.05%)
Jun 15, 2015 7.080 7.370 7.035 7.300 255,066 +0.30(+4.29%)
Jun 12, 2015 7.170 7.310 6.985 7.000 357,442 -0.17(-2.37%)
Jun 11, 2015 7.090 7.190 6.660 7.170 510,074 +0.10(+1.41%)
Jun 10, 2015 7.190 7.425 7.070 7.070 237,296 -0.20(-2.75%)
Jun 09, 2015 7.200 7.980 7.120 7.270 673,188 +0.24(+3.41%)
Jun 08, 2015 6.680 7.090 6.680 7.030 563,859 +0.37(+5.56%)
Jun 05, 2015 6.150 6.670 6.150 6.660 491,629 +0.52(+8.47%)
Jun 04, 2015 6.020 6.148 5.970 6.140 172,125 +0.13(+2.16%)
Jun 03, 2015 6.000 6.175 5.910 6.010 435,093 +0.02(+0.33%)
Jun 02, 2015 5.760 5.999 5.760 5.990 173,494 +0.22(+3.81%)
Jun 01, 2015 5.750 5.850 5.690 5.770 159,147 +0.02(+0.35%)
May 29, 2015 5.520 5.750 5.520 5.750 137,955 +0.20(+3.60%)
May 28, 2015 5.520 5.600 5.444 5.550 89,426 +0.00(+0.00%)
May 27, 2015 5.490 5.560 5.460 5.550 313,300 +0.10(+1.83%)
May 26, 2015 5.360 5.500 5.360 5.450 106,588 +0.10(+1.87%)
May 22, 2015 5.330 5.350 5.350 5.350 129,100 -0.01(-0.19%)
May 21, 2015 5.250 5.500 5.250 5.360 221,451 +0.03(+0.56%)
May 20, 2015 5.290 5.380 5.150 5.330 123,638 +0.05(+0.95%)
May 19, 2015 5.700 5.700 5.210 5.280 275,562 -0.56(-9.59%)
May 18, 2015 5.110 5.870 5.110 5.840 357,554 +0.74(+14.51%)
May 15, 2015 5.050 5.130 4.960 5.100 114,660 +0.06(+1.19%)
May 14, 2015 5.060 5.090 5.000 5.040 57,887 +0.00(+0.00%)
May 13, 2015 5.020 5.100 5.020 5.040 70,582 +0.01(+0.20%)
May 12, 2015 5.060 5.110 4.960 5.030 91,871 -0.09(-1.76%)
May 11, 2015 4.980 5.190 4.940 5.120 116,179 +0.14(+2.81%)
May 08, 2015 5.200 5.210 4.860 4.980 200,753 -0.21(-4.05%)
May 07, 2015 5.170 5.250 5.030 5.190 95,802 +0.00(+0.00%)
May 06, 2015 5.100 5.230 5.040 5.190 114,618 +0.09(+1.76%)
May 05, 2015 5.060 5.130 5.000 5.100 134,150 +0.00(+0.00%)
May 04, 2015 5.040 5.210 4.870 5.100 172,517 -0.13(-2.49%)
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.