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 (%)
Feb 28, 2019 6.420 6.440 6.250 6.390 312,057 +0.00(+0.00%)
Feb 27, 2019 6.290 6.430 6.210 6.390 627,273 +0.14(+2.24%)
Feb 26, 2019 6.130 6.350 6.010 6.250 422,207 +0.11(+1.79%)
Feb 25, 2019 6.000 6.170 5.980 6.140 637,653 +0.18(+3.02%)
Feb 22, 2019 6.000 6.010 5.570 5.960 490,500 +0.01(+0.17%)
Feb 21, 2019 6.000 6.040 5.920 5.950 516,098 -0.05(-0.83%)
Feb 20, 2019 6.000 6.050 5.960 6.000 814,672 +0.02(+0.33%)
Feb 19, 2019 6.120 6.130 5.930 5.980 1,054,690 +0.00(+0.00%)
Feb 15, 2019 6.000 6.020 5.900 5.980 398,500 -0.01(-0.17%)
Feb 14, 2019 5.950 6.130 5.920 5.990 587,317 -0.01(-0.17%)
Feb 13, 2019 5.900 6.020 5.810 6.000 967,197 +0.12(+2.04%)
Feb 12, 2019 6.000 6.150 5.740 5.880 764,678 +0.46(+8.49%)
Feb 11, 2019 5.350 5.420 5.210 5.420 257,471 +0.02(+0.37%)
Feb 08, 2019 5.200 5.440 5.200 5.400 164,900 +0.20(+3.85%)
Feb 07, 2019 5.250 5.320 5.170 5.200 101,875 -0.10(-1.89%)
Feb 06, 2019 5.190 5.330 5.190 5.300 174,489 +0.05(+0.95%)
Feb 05, 2019 5.110 5.300 5.110 5.250 335,590 +0.14(+2.74%)
Feb 04, 2019 4.950 5.120 4.900 5.110 259,014 +0.17(+3.44%)
Feb 01, 2019 4.920 5.050 4.920 4.940 96,000 +0.00(+0.00%)
Jan 31, 2019 4.920 5.040 4.920 4.940 158,568 +0.02(+0.41%)
Jan 30, 2019 4.870 5.013 4.850 4.920 147,277 +0.07(+1.44%)
Jan 29, 2019 4.860 4.940 4.840 4.850 319,856 -0.01(-0.21%)
Jan 28, 2019 4.900 4.920 4.800 4.860 104,543 -0.02(-0.41%)
Jan 25, 2019 4.920 4.990 4.870 4.880 690,000 -0.01(-0.20%)
Jan 24, 2019 4.970 5.000 4.870 4.890 57,599 -0.06(-1.21%)
Jan 23, 2019 4.910 4.990 4.840 4.950 217,427 +0.05(+1.02%)
Jan 22, 2019 5.100 5.130 4.880 4.900 163,245 -0.30(-5.77%)
Jan 18, 2019 5.110 5.220 5.050 5.200 137,600 +0.10(+1.96%)
Jan 17, 2019 4.730 5.200 4.730 5.100 167,795 +0.34(+7.14%)
Jan 16, 2019 4.600 4.824 4.600 4.760 272,381 -0.02(-0.42%)
Jan 15, 2019 4.780 4.860 4.747 4.780 80,139 +0.02(+0.42%)
Jan 14, 2019 4.750 4.800 4.640 4.760 140,185 +0.01(+0.21%)
Jan 11, 2019 4.750 4.800 4.690 4.750 156,300 -0.02(-0.42%)
Jan 10, 2019 4.470 4.790 4.430 4.770 153,507 +0.28(+6.24%)
Jan 09, 2019 4.380 4.520 4.340 4.490 266,257 +0.12(+2.75%)
Jan 08, 2019 4.250 4.370 4.170 4.370 226,463 +0.15(+3.55%)
Jan 07, 2019 4.270 4.450 4.140 4.220 760,678 +0.01(+0.24%)
Jan 04, 2019 4.190 4.290 4.120 4.210 245,900 +0.10(+2.43%)
Jan 03, 2019 4.210 4.280 4.110 4.110 139,974 -0.15(-3.52%)
Jan 02, 2019 4.190 4.340 4.170 4.260 105,073 +0.01(+0.24%)
Dec 31, 2018 4.170 4.290 4.130 4.250 93,900 +0.07(+1.67%)
Dec 28, 2018 4.160 4.400 4.110 4.180 97,500 +0.02(+0.48%)
Dec 27, 2018 4.080 4.220 4.060 4.160 109,848 +0.00(+0.00%)
Dec 26, 2018 4.110 4.190 4.060 4.160 107,680 +0.01(+0.24%)
Dec 24, 2018 4.110 4.270 4.090 4.150 83,100 +0.04(+0.97%)
Dec 21, 2018 4.500 4.510 4.100 4.110 316,600 -0.40(-8.87%)
Dec 20, 2018 4.550 4.700 4.440 4.510 286,643 -0.09(-1.96%)
Dec 19, 2018 4.500 4.840 4.440 4.600 385,728 +0.11(+2.45%)
Dec 18, 2018 4.590 4.740 4.480 4.490 424,416 -0.04(-0.88%)
Dec 17, 2018 4.730 4.750 4.520 4.530 206,596 -0.20(-4.23%)
Dec 14, 2018 4.820 4.910 4.700 4.730 146,000 -0.09(-1.87%)
Dec 13, 2018 5.060 5.160 4.800 4.820 314,372 -0.26(-5.12%)
Dec 12, 2018 5.120 5.230 5.060 5.080 236,817 +0.01(+0.20%)
Dec 11, 2018 5.090 5.110 5.010 5.070 121,361 +0.10(+2.01%)
Dec 10, 2018 5.010 5.110 4.870 4.970 114,560 -0.08(-1.58%)
Dec 07, 2018 5.120 5.220 4.990 5.050 125,800 -0.12(-2.32%)
Dec 06, 2018 5.180 5.270 5.110 5.170 183,546 -0.02(-0.39%)
Dec 04, 2018 5.440 5.455 5.130 5.190 482,000 -0.26(-4.77%)
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.