Skip to main content
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 (%)
Nov 29, 2013 2.200 2.200 2.140 2.170 4,465 -0.06(-2.69%)
Nov 27, 2013 2.180 2.230 2.120 2.230 52,588 +0.03(+1.36%)
Nov 26, 2013 2.200 2.200 2.150 2.200 34,379 -0.01(-0.45%)
Nov 25, 2013 2.200 2.240 2.150 2.210 139,861 -0.04(-1.78%)
Nov 22, 2013 2.232 2.279 2.210 2.250 80,984 -0.03(-1.32%)
Nov 21, 2013 2.280 2.280 2.240 2.280 55,969 +0.01(+0.44%)
Nov 20, 2013 2.300 2.350 2.250 2.270 51,467 -0.03(-1.30%)
Nov 19, 2013 2.320 2.320 2.260 2.300 53,599 +0.00(+0.00%)
Nov 18, 2013 2.400 2.400 2.260 2.300 98,677 -0.06(-2.54%)
Nov 15, 2013 2.280 2.360 2.280 2.360 161,967 +0.04(+1.72%)
Nov 14, 2013 2.270 2.320 2.250 2.320 118,651 +0.10(+4.50%)
Nov 12, 2013 2.250 2.250 2.210 2.220 21,252 +0.00(+0.00%)
Nov 11, 2013 2.280 2.280 2.220 2.220 30,654 -0.06(-2.63%)
Nov 08, 2013 2.200 2.300 2.200 2.280 28,285 +0.06(+2.70%)
Nov 07, 2013 2.250 2.280 2.180 2.220 64,354 +0.00(+0.00%)
Nov 06, 2013 2.260 2.300 2.210 2.220 69,420 -0.05(-2.20%)
Nov 05, 2013 2.338 2.338 2.220 2.270 25,441 -0.02(-0.87%)
Nov 04, 2013 2.350 2.350 2.250 2.290 71,248 -0.03(-1.29%)
Nov 01, 2013 2.300 2.349 2.281 2.320 70,024 +0.06(+2.65%)
Oct 31, 2013 2.270 2.300 2.220 2.260 60,087 -0.02(-0.88%)
Oct 30, 2013 2.280 2.310 2.280 2.280 65,332 -0.02(-0.87%)
Oct 29, 2013 2.320 2.320 2.261 2.300 24,203 +0.00(+0.00%)
Oct 28, 2013 2.260 2.330 2.250 2.300 48,596 -0.06(-2.54%)
Oct 25, 2013 2.330 2.360 2.250 2.360 77,469 +0.04(+1.72%)
Oct 24, 2013 2.330 2.380 2.311 2.320 91,530 +0.00(+0.00%)
Oct 23, 2013 2.400 2.400 2.280 2.320 48,157 -0.04(-1.69%)
Oct 22, 2013 2.390 2.419 2.280 2.360 135,158 -0.03(-1.26%)
Oct 21, 2013 2.300 2.400 2.299 2.390 204,750 +0.11(+4.82%)
Oct 18, 2013 2.350 2.390 2.240 2.280 113,355 -0.06(-2.56%)
Oct 17, 2013 2.270 2.340 2.269 2.340 186,898 +0.07(+3.08%)
Oct 16, 2013 2.270 2.300 2.240 2.270 52,129 +0.00(+0.00%)
Oct 15, 2013 2.300 2.300 2.240 2.270 53,179 +0.02(+0.89%)
Oct 14, 2013 2.240 2.290 2.230 2.250 53,120 +0.03(+1.35%)
Oct 11, 2013 2.150 2.250 2.150 2.220 147,456 +0.02(+0.91%)
Oct 10, 2013 2.200 2.240 2.190 2.200 59,080 +0.07(+3.29%)
Oct 09, 2013 2.200 2.220 2.130 2.130 93,452 -0.07(-3.18%)
Oct 08, 2013 2.300 2.300 2.200 2.200 79,647 -0.05(-2.22%)
Oct 07, 2013 2.350 2.400 2.230 2.250 162,647 -0.10(-4.26%)
Oct 04, 2013 2.300 2.400 2.270 2.350 405,856 +0.09(+3.98%)
Oct 03, 2013 2.390 2.390 2.260 2.260 204,832 -0.13(-5.44%)
Oct 02, 2013 2.350 2.390 2.330 2.390 47,911 -0.01(-0.42%)
Oct 01, 2013 2.400 2.500 2.350 2.400 150,210 +0.20(+9.09%)
Sep 27, 2013 2.130 2.200 2.080 2.200 63,032 +0.07(+3.29%)
Sep 26, 2013 2.130 2.160 2.120 2.130 4,380 -0.01(-0.47%)
Sep 25, 2013 2.080 2.140 2.070 2.140 7,250 +0.04(+1.90%)
Sep 24, 2013 2.080 2.100 2.010 2.100 17,057 +0.03(+1.45%)
Sep 23, 2013 2.010 2.200 1.950 2.070 189,990 +0.01(+0.49%)
Sep 20, 2013 2.290 2.300 2.060 2.060 32,290 -0.22(-9.65%)
Sep 19, 2013 2.270 2.300 2.260 2.280 29,069 +0.01(+0.44%)
Sep 18, 2013 2.130 2.420 2.130 2.270 124,318 +0.11(+5.09%)
Sep 17, 2013 2.050 2.200 2.050 2.160 47,100 +0.05(+2.37%)
Sep 16, 2013 2.160 2.190 2.010 2.110 91,739 -0.05(-2.31%)
Sep 13, 2013 1.970 2.240 1.970 2.160 140,591 +0.19(+9.64%)
Sep 12, 2013 1.890 1.970 1.890 1.970 58,930 +0.05(+2.60%)
Sep 11, 2013 1.910 1.920 1.910 1.920 39,271 +0.01(+0.52%)
Sep 10, 2013 1.900 1.910 1.890 1.910 67,643 -0.01(-0.52%)
Sep 09, 2013 1.900 1.920 1.900 1.920 25,109 +0.00(+0.00%)
Sep 06, 2013 1.900 1.920 1.900 1.920 8,985 +0.00(+0.00%)
Sep 05, 2013 1.900 1.920 1.900 1.920 12,550 +0.00(+0.00%)
Sep 04, 2013 1.900 1.920 1.870 1.920 33,346 +0.07(+3.78%)
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.