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 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%)
Nov 03, 2014 3.890 3.890 3.820 3.860 75,570 -0.01(-0.26%)
Oct 31, 2014 3.750 3.970 3.750 3.870 84,192 -0.01(-0.26%)
Oct 30, 2014 3.870 3.930 3.830 3.880 26,058 +0.03(+0.78%)
Oct 29, 2014 3.930 3.980 3.850 3.850 33,014 -0.06(-1.53%)
Oct 28, 2014 3.910 3.950 3.880 3.910 49,391 -0.02(-0.51%)
Oct 27, 2014 3.880 3.930 3.780 3.930 189,063 +0.05(+1.29%)
Oct 24, 2014 3.880 3.990 3.858 3.880 25,467 -0.02(-0.51%)
Oct 23, 2014 4.030 4.030 3.840 3.900 89,449 -0.09(-2.26%)
Oct 22, 2014 4.070 4.080 3.870 3.990 117,634 -0.01(-0.25%)
Oct 21, 2014 3.870 4.080 3.829 4.000 222,367 +0.13(+3.36%)
Oct 20, 2014 3.690 3.900 3.680 3.870 126,374 +0.16(+4.31%)
Oct 17, 2014 3.950 4.000 3.670 3.710 136,674 -0.10(-2.62%)
Oct 16, 2014 3.940 4.040 3.810 3.810 81,166 -0.14(-3.54%)
Oct 15, 2014 3.840 3.950 3.790 3.950 140,044 +0.12(+3.13%)
Oct 14, 2014 3.950 3.950 3.760 3.830 67,875 -0.12(-3.04%)
Oct 13, 2014 3.950 4.000 3.820 3.950 160,233 -0.05(-1.25%)
Oct 10, 2014 3.950 4.080 3.700 4.000 253,134 +0.01(+0.25%)
Oct 09, 2014 4.050 4.050 3.850 3.990 151,566 -0.03(-0.75%)
Oct 08, 2014 3.870 4.050 3.800 4.020 114,569 +0.15(+3.88%)
Oct 07, 2014 3.950 4.010 3.820 3.870 267,426 -0.20(-4.91%)
Oct 06, 2014 3.960 4.200 3.910 4.070 536,290 +0.15(+3.83%)
Oct 03, 2014 3.750 3.950 3.690 3.920 154,008 +0.19(+5.09%)
Oct 02, 2014 3.730 3.750 3.700 3.730 53,525 +0.00(+0.00%)
Oct 01, 2014 3.730 3.870 3.660 3.730 86,622 +0.05(+1.36%)
Sep 30, 2014 3.970 3.970 3.611 3.680 128,304 -0.17(-4.42%)
Sep 29, 2014 4.000 4.000 3.770 3.850 261,843 +0.00(+0.00%)
Sep 26, 2014 3.930 3.930 3.670 3.850 182,251 +0.20(+5.48%)
Sep 25, 2014 3.610 3.920 3.350 3.650 520,304 +0.35(+10.61%)
Sep 24, 2014 3.280 3.300 3.210 3.300 100,446 +0.01(+0.30%)
Sep 23, 2014 3.220 3.290 3.220 3.290 81,793 +0.03(+0.92%)
Sep 22, 2014 3.320 3.340 3.250 3.260 161,451 -0.04(-1.21%)
Sep 19, 2014 3.240 3.410 3.230 3.300 391,903 +0.08(+2.48%)
Sep 18, 2014 3.220 3.220 3.200 3.220 31,531 +0.02(+0.63%)
Sep 17, 2014 3.150 3.220 3.150 3.200 35,574 +0.04(+1.27%)
Sep 16, 2014 3.170 3.250 3.140 3.160 12,417 +0.01(+0.32%)
Sep 15, 2014 3.150 3.240 3.120 3.150 34,468 -0.01(-0.32%)
Sep 12, 2014 3.220 3.280 3.150 3.160 21,276 -0.05(-1.56%)
Sep 11, 2014 3.270 3.270 3.141 3.210 36,923 +0.05(+1.58%)
Sep 10, 2014 3.130 3.220 3.120 3.160 14,957 +0.04(+1.28%)
Sep 09, 2014 3.240 3.270 3.110 3.120 46,889 -0.11(-3.41%)
Sep 08, 2014 3.240 3.370 3.140 3.230 143,253 -0.01(-0.31%)
Sep 05, 2014 3.200 3.250 3.170 3.240 111,448 +0.07(+2.21%)
Sep 04, 2014 3.190 3.330 3.150 3.170 241,766 -0.02(-0.63%)
Sep 03, 2014 3.190 3.120 3.140 3.190 70,197 +0.07(+2.24%)
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.