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 30, 2019 6.750 6.850 6.540 6.540 288,931 -0.19(-2.82%)
Apr 29, 2019 6.640 6.735 6.610 6.730 334,498 +0.06(+0.90%)
Apr 26, 2019 6.470 6.730 6.380 6.670 346,000 +0.14(+2.14%)
Apr 25, 2019 6.790 6.790 6.360 6.530 667,370 -0.23(-3.40%)
Apr 24, 2019 6.710 6.860 6.710 6.760 343,497 +0.00(+0.00%)
Apr 23, 2019 6.920 6.990 6.730 6.760 455,505 -0.18(-2.59%)
Apr 22, 2019 7.160 7.220 6.870 6.940 357,309 -0.11(-1.56%)
Apr 18, 2019 7.030 7.308 6.960 7.050 705,800 +0.05(+0.71%)
Apr 17, 2019 7.290 7.330 6.850 7.000 726,396 -0.27(-3.71%)
Apr 16, 2019 7.040 7.270 7.000 7.270 1,080,660 +0.27(+3.86%)
Apr 15, 2019 6.650 7.090 6.560 7.000 1,675,447 +0.38(+5.74%)
Apr 12, 2019 6.510 6.650 6.420 6.620 426,700 +0.11(+1.69%)
Apr 11, 2019 6.260 6.670 6.260 6.510 897,088 +0.24(+3.83%)
Apr 10, 2019 6.300 6.310 6.240 6.270 159,679 -0.03(-0.48%)
Apr 09, 2019 6.320 6.330 6.180 6.300 261,301 +0.01(+0.16%)
Apr 08, 2019 6.340 6.360 6.180 6.290 218,455 -0.04(-0.63%)
Apr 05, 2019 6.420 6.470 6.290 6.330 293,000 -0.11(-1.71%)
Apr 04, 2019 6.400 6.440 6.330 6.440 229,926 +0.04(+0.63%)
Apr 03, 2019 6.420 6.470 6.340 6.400 419,864 -0.01(-0.16%)
Apr 02, 2019 6.420 6.420 6.290 6.410 310,067 +0.00(+0.00%)
Apr 01, 2019 6.340 6.410 6.220 6.410 487,548 +0.11(+1.75%)
Mar 29, 2019 6.160 6.350 6.090 6.300 749,400 +0.23(+3.79%)
Mar 28, 2019 5.800 6.090 5.770 6.070 454,998 +0.32(+5.57%)
Mar 27, 2019 5.750 5.860 5.740 5.750 242,395 -0.05(-0.86%)
Mar 26, 2019 5.650 5.850 5.480 5.800 281,912 +0.23(+4.13%)
Mar 25, 2019 5.570 5.620 5.460 5.570 416,099 -0.06(-1.07%)
Mar 22, 2019 5.800 5.870 5.620 5.630 513,600 -0.21(-3.60%)
Mar 21, 2019 5.860 5.970 5.810 5.840 436,558 -0.07(-1.18%)
Mar 20, 2019 6.050 6.080 5.900 5.910 374,014 -0.16(-2.64%)
Mar 19, 2019 6.080 6.160 5.970 6.070 223,249 +0.03(+0.50%)
Mar 18, 2019 6.140 6.199 5.980 6.040 437,575 -0.06(-0.98%)
Mar 15, 2019 6.000 6.200 5.970 6.100 1,044,100 +0.05(+0.83%)
Mar 14, 2019 6.280 6.280 6.040 6.050 276,748 -0.13(-2.10%)
Mar 13, 2019 6.400 6.400 6.150 6.180 441,260 -0.18(-2.83%)
Mar 12, 2019 6.220 6.410 6.170 6.360 526,471 +0.23(+3.75%)
Mar 11, 2019 5.780 6.155 5.770 6.130 391,719 +0.24(+4.07%)
Mar 08, 2019 5.980 5.990 5.820 5.890 317,800 -0.04(-0.67%)
Mar 07, 2019 6.350 6.350 5.820 5.930 552,401 -0.39(-6.17%)
Mar 06, 2019 6.380 6.420 6.240 6.320 271,293 -0.03(-0.47%)
Mar 05, 2019 6.430 6.450 6.320 6.350 341,381 -0.07(-1.09%)
Mar 04, 2019 6.400 6.480 6.280 6.420 479,682 +0.03(+0.47%)
Mar 01, 2019 6.430 6.450 6.350 6.390 300,500 +0.00(+0.00%)
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%)
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.