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

Radiant Logistics (NY: RLGT )

5.300 +0.040 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 31, 2013 1.760 1.800 1.730 1.800 31,200 +0.02(+1.12%)
Jan 30, 2013 1.750 1.780 1.590 1.780 80,654 +0.01(+0.56%)
Jan 29, 2013 1.750 1.800 1.750 1.770 53,329 +0.02(+1.14%)
Jan 28, 2013 1.750 1.800 1.730 1.750 57,131 +0.00(+0.00%)
Jan 25, 2013 1.750 1.750 1.710 1.750 15,619 +0.00(+0.00%)
Jan 24, 2013 1.710 1.750 1.700 1.750 46,299 +0.02(+1.16%)
Jan 23, 2013 1.700 1.730 1.700 1.730 67,150 +0.02(+1.17%)
Jan 22, 2013 1.680 1.750 1.620 1.710 211,781 +0.05(+3.01%)
Jan 18, 2013 1.700 1.740 1.660 1.660 6,300 -0.04(-2.35%)
Jan 17, 2013 1.700 1.760 1.600 1.700 34,865 -0.02(-1.16%)
Jan 16, 2013 1.770 1.770 1.630 1.720 21,350 +0.09(+5.52%)
Jan 15, 2013 1.650 1.670 1.630 1.630 19,700 -0.04(-2.40%)
Jan 14, 2013 1.690 1.690 1.610 1.670 15,125 -0.02(-1.18%)
Jan 11, 2013 1.780 1.780 1.690 1.690 6,600 -0.02(-1.17%)
Jan 10, 2013 1.700 1.750 1.680 1.710 11,258 +0.01(+0.59%)
Jan 09, 2013 1.740 1.750 1.680 1.700 13,420 +0.00(+0.00%)
Jan 08, 2013 1.680 1.750 1.680 1.700 15,437 +0.03(+1.80%)
Jan 07, 2013 1.680 1.720 1.600 1.670 9,442 -0.03(-1.76%)
Jan 04, 2013 1.760 1.790 1.700 1.700 16,537 +0.00(+0.00%)
Jan 03, 2013 1.600 1.750 1.600 1.700 103,438 +0.10(+6.25%)
Jan 02, 2013 1.540 1.600 1.420 1.600 37,164 +0.18(+12.68%)
Dec 31, 2012 1.440 1.500 1.340 1.420 88,305 -0.02(-1.39%)
Dec 28, 2012 1.380 1.450 1.380 1.440 16,730 +0.03(+2.13%)
Dec 27, 2012 1.430 1.500 1.410 1.410 28,535 -0.01(-0.70%)
Dec 26, 2012 1.400 1.450 1.360 1.420 10,600 +0.04(+2.90%)
Dec 24, 2012 1.380 1.400 1.380 1.380 1,407 -0.02(-1.43%)
Dec 21, 2012 1.410 1.470 1.350 1.400 35,309 +0.01(+0.72%)
Dec 20, 2012 1.360 1.390 1.360 1.390 5,400 +0.04(+2.96%)
Dec 19, 2012 1.380 1.380 1.350 1.350 41,901 -0.01(-0.74%)
Dec 18, 2012 1.380 1.380 1.360 1.360 12,371 +0.01(+0.74%)
Dec 17, 2012 1.400 1.430 1.350 1.350 30,750 -0.04(-2.88%)
Dec 14, 2012 1.350 1.410 1.350 1.390 5,805 +0.02(+1.46%)
Dec 13, 2012 1.360 1.370 1.350 1.370 9,201 +0.02(+1.48%)
Dec 12, 2012 1.400 1.420 1.350 1.350 6,300 -0.03(-2.17%)
Dec 11, 2012 1.400 1.440 1.350 1.380 20,785 -0.01(-0.72%)
Dec 10, 2012 1.400 1.400 1.360 1.390 30,766 -0.03(-2.11%)
Dec 07, 2012 1.440 1.440 1.390 1.420 9,900 -0.03(-2.07%)
Dec 06, 2012 1.390 1.450 1.370 1.450 31,432 +0.06(+4.32%)
Dec 05, 2012 1.390 1.390 1.350 1.390 18,024 +0.00(+0.00%)
Dec 04, 2012 1.330 1.390 1.330 1.390 27,550 -0.01(-0.71%)
Nov 30, 2012 1.400 1.450 1.390 1.400 18,900 +0.02(+1.45%)
Nov 29, 2012 1.260 1.420 1.260 1.380 100,700 +0.14(+11.29%)
Nov 28, 2012 1.250 1.300 1.210 1.240 98,776 -0.01(-0.80%)
Nov 27, 2012 1.220 1.290 1.210 1.250 261,549 +0.03(+2.46%)
Nov 26, 2012 1.240 1.270 1.200 1.220 119,823 +0.02(+1.75%)
Nov 23, 2012 1.160 1.200 1.150 1.199 55,438 +0.06(+5.18%)
Nov 21, 2012 1.140 1.170 1.140 1.140 80,700 -0.01(-0.87%)
Nov 20, 2012 1.150 1.200 1.120 1.150 115,783 +0.03(+2.68%)
Nov 19, 2012 1.120 1.200 1.100 1.120 94,797 +0.04(+3.70%)
Nov 16, 2012 1.100 1.120 1.080 1.080 133,905 -0.04(-3.57%)
Nov 15, 2012 1.200 1.210 0.9200 1.120 399,233 -0.08(-6.67%)
Nov 14, 2012 1.410 1.410 1.000 1.200 314,548 -0.23(-16.08%)
Nov 13, 2012 1.550 1.550 1.320 1.430 33,140 -0.10(-6.54%)
Nov 12, 2012 1.510 1.550 1.500 1.530 18,217 -0.02(-1.29%)
Nov 09, 2012 1.580 1.595 1.500 1.550 20,598 -0.03(-1.90%)
Nov 08, 2012 1.580 1.580 1.560 1.580 4,500 +0.00(+0.00%)
Nov 07, 2012 1.580 1.580 1.550 1.580 1,400 -0.01(-0.63%)
Nov 06, 2012 1.580 1.620 1.530 1.590 6,300 +0.03(+1.92%)
Nov 05, 2012 1.560 1.640 1.540 1.560 11,600 -0.01(-0.63%)
Nov 02, 2012 1.630 1.650 1.500 1.570 20,141 -0.04(-2.49%)
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.