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 (%)
Aug 31, 2018 4.350 4.350 4.350 0 +0.10(+2.35%)
Aug 30, 2018 4.310 4.374 4.240 4.250 122,119 -0.05(-1.16%)
Aug 29, 2018 4.300 4.310 4.240 4.300 168,730 +0.02(+0.47%)
Aug 28, 2018 4.280 4.310 4.211 4.280 31,551 -0.01(-0.23%)
Aug 27, 2018 4.300 4.350 4.260 4.290 74,343 +0.05(+1.18%)
Aug 24, 2018 4.180 4.280 4.180 4.240 84,000 +0.05(+1.19%)
Aug 23, 2018 4.200 4.240 4.190 4.190 159,909 +0.00(+0.00%)
Aug 22, 2018 4.170 4.250 4.160 4.190 288,648 +0.01(+0.24%)
Aug 21, 2018 4.210 4.220 4.160 4.180 49,092 +0.01(+0.24%)
Aug 20, 2018 4.120 4.210 4.096 4.170 85,606 +0.04(+0.97%)
Aug 17, 2018 4.070 4.170 4.070 4.130 97,800 +0.01(+0.24%)
Aug 16, 2018 4.070 4.120 4.070 4.120 30,282 +0.04(+0.98%)
Aug 15, 2018 4.110 4.150 4.040 4.080 52,974 -0.03(-0.73%)
Aug 14, 2018 4.170 4.190 4.020 4.110 272,736 -0.06(-1.44%)
Aug 13, 2018 4.150 4.200 4.040 4.170 91,458 +0.04(+0.97%)
Aug 10, 2018 4.050 4.150 4.005 4.130 46,700 +0.06(+1.47%)
Aug 09, 2018 4.150 4.150 4.050 4.070 40,844 -0.04(-0.97%)
Aug 08, 2018 4.110 4.170 4.090 4.110 41,404 -0.03(-0.72%)
Aug 07, 2018 4.070 4.150 4.070 4.140 57,408 +0.05(+1.22%)
Aug 06, 2018 4.080 4.120 4.010 4.090 54,674 -0.02(-0.49%)
Aug 03, 2018 4.120 4.130 4.020 4.110 63,700 +0.00(+0.00%)
Aug 02, 2018 4.069 4.125 4.040 4.110 39,562 +0.09(+2.24%)
Aug 01, 2018 3.960 4.040 3.950 4.020 34,659 +0.03(+0.75%)
Jul 31, 2018 3.970 4.030 3.970 3.990 49,622 +0.05(+1.27%)
Jul 30, 2018 3.960 3.990 3.930 3.940 56,467 +0.01(+0.25%)
Jul 27, 2018 4.020 4.050 3.930 3.930 102,600 -0.06(-1.50%)
Jul 26, 2018 4.010 4.050 3.988 3.990 36,902 -0.02(-0.50%)
Jul 25, 2018 4.050 4.060 3.980 4.010 74,811 -0.05(-1.23%)
Jul 24, 2018 4.250 4.300 4.060 4.060 72,117 -0.20(-4.69%)
Jul 23, 2018 4.180 4.350 4.180 4.260 116,914 +0.03(+0.71%)
Jul 20, 2018 4.200 4.260 4.190 4.230 77,897 +0.01(+0.24%)
Jul 19, 2018 4.190 4.240 4.160 4.220 47,770 +0.03(+0.72%)
Jul 18, 2018 4.170 4.240 4.100 4.190 64,846 +0.01(+0.24%)
Jul 17, 2018 4.040 4.205 4.040 4.180 71,094 +0.11(+2.70%)
Jul 16, 2018 4.250 4.270 4.040 4.070 109,266 -0.18(-4.24%)
Jul 13, 2018 4.140 4.250 4.138 4.250 106,493 +0.14(+3.41%)
Jul 12, 2018 4.080 4.150 4.040 4.110 84,339 +0.03(+0.74%)
Jul 11, 2018 4.055 4.090 4.050 4.080 68,804 +0.03(+0.74%)
Jul 10, 2018 4.010 4.090 4.010 4.050 677,342 +0.02(+0.50%)
Jul 09, 2018 4.000 4.050 3.980 4.030 254,241 +0.03(+0.75%)
Jul 06, 2018 3.990 4.070 3.960 4.000 47,905 -0.01(-0.25%)
Jul 05, 2018 4.000 4.090 3.990 4.010 146,568 +0.00(+0.00%)
Jul 03, 2018 4.010 4.010 4.010 0 +0.03(+0.75%)
Jul 02, 2018 3.900 3.990 3.870 3.980 56,116 +0.07(+1.79%)
Jun 29, 2018 3.930 4.000 3.910 3.910 46,801 -0.05(-1.26%)
Jun 28, 2018 3.830 3.960 3.830 3.960 71,152 +0.10(+2.59%)
Jun 27, 2018 3.950 3.960 3.840 3.860 101,916 -0.12(-3.02%)
Jun 26, 2018 4.050 4.050 3.890 3.980 135,967 -0.09(-2.21%)
Jun 25, 2018 3.870 4.140 3.850 4.070 292,568 +0.19(+4.90%)
Jun 22, 2018 4.070 4.092 3.880 3.880 970,672 -0.14(-3.48%)
Jun 21, 2018 4.090 4.120 3.940 4.020 83,937 -0.05(-1.23%)
Jun 20, 2018 4.140 4.200 3.938 4.070 245,765 -0.07(-1.69%)
Jun 19, 2018 4.140 4.180 4.010 4.140 52,994 +0.01(+0.24%)
Jun 18, 2018 4.090 4.190 4.090 4.130 66,283 +0.03(+0.73%)
Jun 15, 2018 4.200 4.090 4.100 126,253 -0.02(-0.49%)
Jun 14, 2018 4.160 4.220 4.120 4.120 42,389 -0.01(-0.24%)
Jun 13, 2018 4.110 4.230 4.110 4.130 108,194 -0.03(-0.72%)
Jun 12, 2018 4.130 4.199 4.080 4.160 62,580 +0.00(+0.00%)
Jun 11, 2018 4.170 4.210 4.140 4.160 100,553 -0.01(-0.24%)
Jun 08, 2018 4.170 4.210 4.140 4.170 42,012 +0.01(+0.24%)
Jun 07, 2018 4.090 4.200 4.090 4.160 40,153 +0.04(+0.97%)
Jun 06, 2018 4.090 4.120 88,564 -0.07(-1.67%)
Jun 05, 2018 4.060 4.190 4.000 4.190 39,180 +0.13(+3.20%)
Jun 04, 2018 4.130 4.210 4.050 4.060 70,973 -0.05(-1.22%)
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.