Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radiant Logistics (NY: RLGT )

5.070 -0.080 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 6.070 6.150 5.970 6.000 341,278 -0.07(-1.15%)
Apr 27, 2017 6.150 6.190 6.050 6.070 128,708 -0.04(-0.65%)
Apr 26, 2017 6.070 6.200 6.060 6.110 229,461 +0.03(+0.49%)
Apr 25, 2017 6.210 6.270 6.050 6.080 367,609 -0.14(-2.25%)
Apr 24, 2017 6.100 6.250 5.950 6.220 398,518 +0.22(+3.67%)
Apr 21, 2017 6.050 6.120 5.920 6.000 368,740 -0.03(-0.50%)
Apr 20, 2017 6.180 6.290 5.970 6.030 480,007 -0.04(-0.66%)
Apr 19, 2017 5.680 6.200 5.650 6.070 1,321,970 +0.53(+9.57%)
Apr 18, 2017 5.550 5.580 5.450 5.540 183,206 -0.02(-0.36%)
Apr 17, 2017 5.450 5.580 5.400 5.560 242,898 +0.12(+2.21%)
Apr 13, 2017 5.440 5.650 5.410 5.440 389,920 -0.05(-0.91%)
Apr 12, 2017 5.620 5.620 5.300 5.490 333,376 -0.13(-2.31%)
Apr 11, 2017 5.680 5.700 5.440 5.620 522,827 -0.06(-1.06%)
Apr 10, 2017 5.650 5.740 5.610 5.680 748,399 +0.04(+0.71%)
Apr 07, 2017 5.390 5.680 5.320 5.640 818,774 +0.25(+4.64%)
Apr 06, 2017 5.240 5.395 5.140 5.390 385,330 +0.23(+4.46%)
Apr 05, 2017 5.380 5.380 5.090 5.160 373,642 -0.14(-2.64%)
Apr 04, 2017 5.150 5.380 5.060 5.300 419,427 +0.25(+4.95%)
Apr 03, 2017 4.980 5.070 4.880 5.050 298,645 +0.05(+1.00%)
Mar 31, 2017 4.980 5.100 4.920 5.000 328,452 +0.02(+0.40%)
Mar 30, 2017 5.070 5.080 4.910 4.980 310,602 -0.09(-1.78%)
Mar 29, 2017 5.000 5.110 4.920 5.070 209,912 +0.08(+1.60%)
Mar 28, 2017 4.950 5.028 4.920 4.990 220,695 +0.03(+0.60%)
Mar 27, 2017 4.910 5.000 4.850 4.960 260,822 -0.03(-0.60%)
Mar 24, 2017 4.970 5.000 4.900 4.990 206,909 +0.06(+1.22%)
Mar 23, 2017 4.950 4.990 4.900 4.930 227,964 -0.04(-0.80%)
Mar 22, 2017 4.960 5.080 4.880 4.970 218,917 -0.01(-0.20%)
Mar 21, 2017 5.070 5.090 4.670 4.980 451,599 -0.07(-1.39%)
Mar 20, 2017 5.380 5.380 4.910 5.050 570,080 -0.41(-7.51%)
Mar 17, 2017 5.190 5.500 5.190 5.460 613,108 +0.24(+4.60%)
Mar 16, 2017 5.060 5.220 5.000 5.220 274,873 +0.14(+2.76%)
Mar 15, 2017 5.050 5.148 4.970 5.080 232,058 +0.08(+1.60%)
Mar 14, 2017 5.030 5.115 4.820 5.000 266,511 -0.09(-1.77%)
Mar 13, 2017 5.000 5.150 4.740 5.090 522,253 -0.11(-2.12%)
Mar 10, 2017 5.280 5.360 5.094 5.200 584,586 -0.05(-0.95%)
Mar 09, 2017 5.320 5.400 5.150 5.250 299,396 -0.07(-1.32%)
Mar 08, 2017 5.330 5.490 5.310 5.320 341,889 -0.05(-0.93%)
Mar 07, 2017 5.490 5.500 5.300 5.370 385,761 -0.12(-2.19%)
Mar 06, 2017 5.530 5.650 5.400 5.490 556,727 -0.08(-1.44%)
Mar 03, 2017 5.570 5.690 5.495 5.570 293,871 -0.05(-0.89%)
Mar 02, 2017 5.600 5.650 5.490 5.620 241,131 +0.00(+0.00%)
Mar 01, 2017 5.690 5.700 5.530 5.620 528,751 +0.02(+0.36%)
Feb 28, 2017 5.700 5.700 5.400 5.600 632,026 -0.06(-1.06%)
Feb 27, 2017 5.640 5.959 5.600 5.660 960,149 +0.07(+1.25%)
Feb 24, 2017 5.480 5.590 5.480 5.590 588,021 +0.09(+1.64%)
Feb 23, 2017 5.640 5.650 5.310 5.500 540,085 -0.12(-2.14%)
Feb 22, 2017 5.500 5.620 5.470 5.620 794,464 +0.15(+2.74%)
Feb 21, 2017 5.070 5.650 5.070 5.470 2,384,656 +0.48(+9.62%)
Feb 17, 2017 4.990 4.990 4.990 0 -0.01(-0.20%)
Feb 16, 2017 5.150 5.240 4.880 5.000 646,919 -0.21(-4.03%)
Feb 15, 2017 5.050 5.215 5.040 5.210 384,737 +0.21(+4.20%)
Feb 14, 2017 5.000 5.040 4.770 5.000 432,659 +0.09(+1.83%)
Feb 13, 2017 4.920 5.120 4.840 4.910 1,166,243 +0.17(+3.59%)
Feb 10, 2017 4.330 4.790 4.330 4.740 619,703 +0.44(+10.23%)
Feb 09, 2017 3.970 4.350 3.950 4.300 925,643 +0.47(+12.27%)
Feb 08, 2017 3.600 3.850 3.560 3.830 278,949 +0.22(+6.09%)
Feb 07, 2017 3.700 3.710 3.600 3.610 52,674 -0.07(-1.90%)
Feb 06, 2017 3.700 3.770 3.650 3.680 52,290 -0.05(-1.34%)
Feb 03, 2017 3.610 3.740 3.580 3.730 87,673 +0.13(+3.61%)
Feb 02, 2017 3.570 3.670 3.390 3.600 73,244 -0.03(-0.83%)
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.