Skip to main content
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 (%)
Jan 30, 2015 4.970 4.970 4.770 4.810 47,273 -0.12(-2.43%)
Jan 29, 2015 4.850 4.950 4.850 4.930 127,432 +0.09(+1.86%)
Jan 28, 2015 4.850 4.950 4.750 4.840 178,821 -0.05(-1.02%)
Jan 27, 2015 4.950 4.950 4.670 4.890 236,137 +0.04(+0.82%)
Jan 26, 2015 4.810 4.970 4.720 4.850 201,884 +0.15(+3.19%)
Jan 23, 2015 4.870 4.900 4.670 4.700 169,518 -0.10(-2.08%)
Jan 22, 2015 4.850 4.870 4.700 4.800 109,376 -0.05(-1.03%)
Jan 21, 2015 4.720 4.850 4.710 4.850 256,325 +0.15(+3.19%)
Jan 20, 2015 4.450 4.700 4.270 4.700 238,731 +0.28(+6.33%)
Jan 16, 2015 4.180 4.420 4.180 4.420 40,627 +0.22(+5.24%)
Jan 15, 2015 4.320 4.370 4.200 4.200 26,524 -0.12(-2.78%)
Jan 14, 2015 4.310 4.379 4.300 4.320 25,111 -0.06(-1.37%)
Jan 13, 2015 4.330 4.380 4.160 4.380 64,722 +0.03(+0.69%)
Jan 12, 2015 4.310 4.350 4.270 4.350 44,810 +0.09(+2.11%)
Jan 09, 2015 4.240 4.340 4.150 4.260 41,519 -0.02(-0.47%)
Jan 08, 2015 4.200 4.380 4.120 4.280 255,433 +0.16(+3.88%)
Jan 07, 2015 4.200 4.220 4.100 4.120 50,716 -0.06(-1.44%)
Jan 06, 2015 4.330 4.330 4.140 4.180 47,432 -0.10(-2.34%)
Jan 05, 2015 4.380 4.410 4.280 4.280 105,311 -0.07(-1.61%)
Jan 02, 2015 4.150 4.450 4.120 4.350 171,410 +0.12(+2.84%)
Dec 31, 2014 4.040 4.230 4.230 4.230 48,000 +0.22(+5.49%)
Dec 30, 2014 3.990 4.050 3.990 4.010 16,740 -0.02(-0.50%)
Dec 29, 2014 3.980 4.040 3.980 4.030 86,403 +0.05(+1.26%)
Dec 26, 2014 3.980 4.030 3.980 3.980 37,291 -0.01(-0.25%)
Dec 24, 2014 4.090 3.990 3.990 3.990 24,700 -0.07(-1.72%)
Dec 23, 2014 4.010 4.080 3.970 4.060 47,866 +0.04(+1.00%)
Dec 22, 2014 4.200 4.200 3.950 4.020 52,413 -0.22(-5.19%)
Dec 19, 2014 4.030 4.240 3.910 4.240 190,616 +0.09(+2.17%)
Dec 18, 2014 4.140 4.150 3.900 4.150 95,117 +0.00(+0.00%)
Dec 17, 2014 4.150 4.150 3.880 4.150 84,086 +0.02(+0.48%)
Dec 16, 2014 4.020 4.150 3.900 4.130 106,367 +0.15(+3.77%)
Dec 15, 2014 3.960 4.240 3.850 3.980 136,711 +0.04(+1.02%)
Dec 12, 2014 3.830 3.940 3.810 3.940 25,603 +0.13(+3.41%)
Dec 11, 2014 3.800 3.860 3.800 3.810 37,356 +0.00(+0.00%)
Dec 10, 2014 3.840 3.870 3.800 3.810 13,122 -0.09(-2.31%)
Dec 09, 2014 3.800 3.920 3.770 3.900 24,605 +0.04(+1.04%)
Dec 08, 2014 3.920 3.960 3.800 3.860 59,842 -0.04(-1.03%)
Dec 05, 2014 3.890 3.960 3.860 3.900 22,365 +0.04(+1.04%)
Dec 04, 2014 3.950 3.990 3.860 3.860 50,046 -0.02(-0.52%)
Dec 03, 2014 3.990 4.000 3.820 3.880 83,765 -0.08(-2.02%)
Dec 02, 2014 3.770 3.960 3.750 3.960 57,591 +0.18(+4.76%)
Dec 01, 2014 3.870 3.920 3.780 3.780 38,336 -0.09(-2.33%)
Nov 28, 2014 3.750 3.870 3.750 3.870 62,114 -0.01(-0.26%)
Nov 26, 2014 3.760 3.880 3.880 3.880 43,700 +0.11(+2.92%)
Nov 25, 2014 3.820 3.820 3.750 3.770 81,150 -0.07(-1.82%)
Nov 24, 2014 3.840 3.870 3.750 3.840 64,692 +0.02(+0.52%)
Nov 21, 2014 3.790 3.890 3.760 3.820 95,904 +0.07(+1.87%)
Nov 20, 2014 3.790 3.790 3.690 3.750 42,772 +0.00(+0.00%)
Nov 19, 2014 3.760 3.909 3.750 3.750 45,771 +0.00(+0.00%)
Nov 18, 2014 3.990 3.990 3.750 3.750 58,980 -0.18(-4.58%)
Nov 17, 2014 3.910 3.990 3.860 3.930 66,283 -0.03(-0.76%)
Nov 14, 2014 3.750 4.050 3.750 3.960 77,991 +0.29(+7.90%)
Nov 13, 2014 4.150 4.150 3.650 3.670 306,034 -0.43(-10.49%)
Nov 12, 2014 4.130 4.200 4.100 4.100 90,206 +0.00(+0.00%)
Nov 11, 2014 4.130 4.150 4.040 4.100 30,858 -0.05(-1.20%)
Nov 10, 2014 4.180 4.180 4.010 4.150 79,840 +0.00(+0.00%)
Nov 07, 2014 4.150 4.240 4.100 4.150 112,515 +0.05(+1.22%)
Nov 06, 2014 4.030 4.180 3.950 4.100 302,120 +0.12(+3.02%)
Nov 05, 2014 3.840 4.020 3.840 3.980 88,741 +0.14(+3.65%)
Nov 04, 2014 3.820 3.910 3.820 3.840 43,559 -0.02(-0.52%)
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.