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

Radiant Logistics (NY: RLGT )

5.340 +0.060 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2012 1.880 1.900 1.850 1.900 800 +0.00(+0.00%)
Jul 30, 2012 1.850 1.900 1.850 1.900 25,520 +0.00(+0.00%)
Jul 27, 2012 1.860 1.910 1.819 1.900 23,265 +0.00(+0.00%)
Jul 26, 2012 1.850 1.910 1.850 1.900 13,285 +0.02(+1.06%)
Jul 25, 2012 1.880 1.910 1.804 1.880 2,500 +0.01(+0.53%)
Jul 24, 2012 1.870 1.910 1.820 1.870 3,350 -0.02(-1.06%)
Jul 23, 2012 1.870 1.910 1.750 1.890 11,350 +0.03(+1.61%)
Jul 20, 2012 1.820 1.860 1.800 1.860 14,700 -0.02(-1.06%)
Jul 19, 2012 1.840 1.880 1.810 1.880 10,666 +0.00(+0.00%)
Jul 18, 2012 1.850 1.880 1.850 1.880 8,280 +0.03(+1.62%)
Jul 17, 2012 1.850 1.950 1.820 1.850 11,978 -0.01(-0.54%)
Jul 16, 2012 1.860 1.860 1.840 1.860 3,100 +0.04(+2.20%)
Jul 13, 2012 1.880 1.980 1.800 1.820 16,396 -0.06(-3.19%)
Jul 12, 2012 1.870 1.890 1.870 1.880 97,641 +0.01(+0.53%)
Jul 11, 2012 1.810 1.870 1.810 1.870 17,200 -0.01(-0.53%)
Jul 10, 2012 1.860 1.910 1.810 1.880 49,079 +0.03(+1.62%)
Jul 09, 2012 1.850 1.890 1.800 1.850 37,131 +0.01(+0.54%)
Jul 06, 2012 1.850 1.850 1.840 1.840 3,700 -0.01(-0.54%)
Jul 05, 2012 1.830 1.850 1.825 1.850 18,634 +0.03(+1.77%)
Jul 03, 2012 1.836 1.850 1.810 1.818 5,534 -0.03(-1.74%)
Jul 02, 2012 1.800 1.850 1.800 1.850 3,100 +0.10(+5.71%)
Jun 29, 2012 1.760 1.850 1.750 1.750 7,800 +0.00(+0.00%)
Jun 28, 2012 1.750 1.800 1.700 1.750 7,690 -0.05(-2.78%)
Jun 27, 2012 1.760 1.800 1.700 1.800 4,490 +0.04(+2.27%)
Jun 26, 2012 1.770 1.800 1.670 1.760 26,600 +0.01(+0.57%)
Jun 25, 2012 1.750 1.800 1.750 1.750 4,900 +0.07(+4.17%)
Jun 22, 2012 1.790 1.850 1.680 1.680 10,391 -0.07(-4.00%)
Jun 21, 2012 1.780 1.830 1.750 1.750 6,200 +0.00(+0.00%)
Jun 20, 2012 1.780 1.790 1.740 1.750 5,300 -0.03(-1.69%)
Jun 19, 2012 1.750 1.830 1.750 1.780 57,000 +0.01(+0.57%)
Jun 18, 2012 1.730 1.770 1.720 1.770 18,900 +0.04(+2.41%)
Jun 15, 2012 1.700 1.740 1.700 1.728 8,252 +0.03(+1.66%)
Jun 14, 2012 1.700 1.720 1.700 1.700 26,466 +0.02(+1.19%)
Jun 13, 2012 1.640 1.700 1.560 1.680 192,880 +0.02(+1.20%)
Jun 12, 2012 1.740 1.770 1.620 1.660 52,550 -0.09(-5.14%)
Jun 11, 2012 1.850 1.850 1.690 1.750 64,500 -0.10(-5.41%)
Jun 08, 2012 1.820 1.860 1.810 1.850 6,541 +0.01(+0.54%)
Jun 07, 2012 1.870 1.890 1.830 1.840 36,800 -0.01(-0.54%)
Jun 06, 2012 1.860 1.891 1.830 1.850 103,241 -0.01(-0.54%)
Jun 05, 2012 1.770 1.860 1.770 1.860 45,000 +0.06(+3.33%)
Jun 04, 2012 1.780 1.800 1.740 1.800 43,000 +0.02(+1.12%)
Jun 01, 2012 1.770 1.790 1.760 1.780 11,800 +0.01(+0.56%)
May 31, 2012 1.760 1.800 1.760 1.770 62,830 +0.02(+1.14%)
May 30, 2012 1.810 1.850 1.730 1.750 100,202 -0.08(-4.37%)
May 29, 2012 1.840 1.850 1.800 1.830 9,263 -0.01(-0.54%)
May 25, 2012 1.800 1.840 1.790 1.840 3,500 -0.00(-0.01%)
May 24, 2012 1.820 1.840 1.800 1.840 8,050 +0.04(+2.22%)
May 23, 2012 1.840 1.840 1.790 1.800 16,502 -0.04(-2.17%)
May 22, 2012 1.810 1.840 1.810 1.840 29,540 +0.03(+1.66%)
May 21, 2012 1.800 1.830 1.790 1.810 67,300 -0.01(-0.55%)
May 18, 2012 1.930 1.990 1.730 1.820 97,742 -0.09(-4.71%)
May 17, 2012 1.980 2.000 1.910 1.910 17,822 -0.04(-2.05%)
May 16, 2012 1.970 2.000 1.900 1.950 17,505 -0.05(-2.50%)
May 14, 2012 2.020 2.000 2.000 2.000 5,500 +0.00(+0.00%)
May 11, 2012 2.020 2.100 1.980 2.000 335,644 +0.02(+0.91%)
May 10, 2012 2.010 2.030 1.982 1.982 2,400 -0.02(-0.90%)
May 09, 2012 1.930 2.030 1.930 2.000 30,545 -0.00(-0.00%)
May 08, 2012 2.150 2.150 1.980 2.000 22,645 +0.00(+0.00%)
May 07, 2012 1.990 2.000 1.970 2.000 4,574 +0.00(+0.02%)
May 04, 2012 2.000 2.000 2.000 2.000 3,000 -0.00(-0.01%)
May 03, 2012 1.970 2.000 1.952 2.000 4,000 +0.05(+2.57%)
May 02, 2012 1.990 1.990 1.950 1.950 7,070 -0.04(-2.02%)
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.