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

Radiant Logistics (NY: RLGT )

5.440 +0.130 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 27, 2013 2.130 2.200 2.080 2.200 63,032 +0.07(+3.29%)
Sep 26, 2013 2.130 2.160 2.120 2.130 4,380 -0.01(-0.47%)
Sep 25, 2013 2.080 2.140 2.070 2.140 7,250 +0.04(+1.90%)
Sep 24, 2013 2.080 2.100 2.010 2.100 17,057 +0.03(+1.45%)
Sep 23, 2013 2.010 2.200 1.950 2.070 189,990 +0.01(+0.49%)
Sep 20, 2013 2.290 2.300 2.060 2.060 32,290 -0.22(-9.65%)
Sep 19, 2013 2.270 2.300 2.260 2.280 29,069 +0.01(+0.44%)
Sep 18, 2013 2.130 2.420 2.130 2.270 124,318 +0.11(+5.09%)
Sep 17, 2013 2.050 2.200 2.050 2.160 47,100 +0.05(+2.37%)
Sep 16, 2013 2.160 2.190 2.010 2.110 91,739 -0.05(-2.31%)
Sep 13, 2013 1.970 2.240 1.970 2.160 140,591 +0.19(+9.64%)
Sep 12, 2013 1.890 1.970 1.890 1.970 58,930 +0.05(+2.60%)
Sep 11, 2013 1.910 1.920 1.910 1.920 39,271 +0.01(+0.52%)
Sep 10, 2013 1.900 1.910 1.890 1.910 67,643 -0.01(-0.52%)
Sep 09, 2013 1.900 1.920 1.900 1.920 25,109 +0.00(+0.00%)
Sep 06, 2013 1.900 1.920 1.900 1.920 8,985 +0.00(+0.00%)
Sep 05, 2013 1.900 1.920 1.900 1.920 12,550 +0.00(+0.00%)
Sep 04, 2013 1.900 1.920 1.870 1.920 33,346 +0.07(+3.78%)
Sep 03, 2013 1.900 1.900 1.840 1.850 12,426 -0.01(-0.54%)
Aug 30, 2013 1.850 1.910 1.850 1.860 2,700 -0.02(-1.06%)
Aug 29, 2013 1.890 1.890 1.880 1.880 3,500 +0.06(+3.30%)
Aug 28, 2013 1.840 1.910 1.820 1.820 23,818 +0.01(+0.55%)
Aug 27, 2013 1.890 1.900 1.810 1.810 3,035 -0.08(-4.23%)
Aug 26, 2013 1.890 1.900 1.890 1.890 24,016 +0.01(+0.53%)
Aug 23, 2013 1.970 1.970 1.860 1.880 21,730 +0.02(+1.08%)
Aug 22, 2013 1.840 1.900 1.840 1.860 42,352 +0.04(+2.20%)
Aug 21, 2013 1.890 1.890 1.820 1.820 24,548 -0.05(-2.67%)
Aug 20, 2013 1.890 1.900 1.870 1.870 20,599 -0.03(-1.58%)
Aug 19, 2013 1.920 1.920 1.850 1.900 11,740 +0.01(+0.53%)
Aug 16, 2013 1.850 1.920 1.850 1.890 6,948 +0.02(+1.07%)
Aug 15, 2013 1.900 1.920 1.870 1.870 27,899 -0.05(-2.60%)
Aug 14, 2013 1.900 1.920 1.900 1.920 50,989 +0.04(+2.13%)
Aug 13, 2013 1.850 1.900 1.850 1.880 15,712 +0.03(+1.62%)
Aug 12, 2013 1.850 1.920 1.850 1.850 18,889 +0.01(+0.54%)
Aug 09, 2013 1.900 1.920 1.840 1.840 3,091 -0.01(-0.54%)
Aug 08, 2013 1.920 1.920 1.850 1.850 1,407 +0.01(+0.54%)
Aug 07, 2013 1.890 1.900 1.840 1.840 55,862 -0.03(-1.60%)
Aug 06, 2013 1.910 1.930 1.870 1.870 4,052 -0.07(-3.61%)
Aug 05, 2013 1.910 1.950 1.900 1.940 42,779 -0.01(-0.51%)
Aug 02, 2013 1.900 1.950 1.900 1.950 26,212 +0.00(+0.00%)
Aug 01, 2013 1.900 1.960 1.850 1.950 48,567 +0.09(+4.84%)
Jul 31, 2013 1.890 1.900 1.850 1.860 31,627 +0.01(+0.54%)
Jul 30, 2013 1.940 1.960 1.850 1.850 25,136 -0.05(-2.63%)
Jul 29, 2013 1.920 1.950 1.900 1.900 62,893 -0.01(-0.52%)
Jul 26, 2013 1.890 1.930 1.850 1.910 58,011 +0.04(+2.14%)
Jul 25, 2013 1.870 1.900 1.870 1.870 3,070 +0.02(+1.08%)
Jul 24, 2013 1.890 1.890 1.850 1.850 1,479 -0.02(-0.87%)
Jul 23, 2013 1.870 1.870 1.866 1.866 700 -0.02(-1.26%)
Jul 22, 2013 1.860 1.910 1.890 1.890 20,590 -0.01(-0.53%)
Jul 19, 2013 1.890 1.900 1.890 1.900 14,599 -0.01(-0.52%)
Jul 18, 2013 1.900 1.940 1.896 1.910 67,531 +0.06(+3.24%)
Jul 17, 2013 1.860 1.907 1.850 1.850 28,140 -0.03(-1.60%)
Jul 16, 2013 1.950 1.950 1.850 1.880 22,306 +0.03(+1.62%)
Jul 15, 2013 1.890 1.900 1.850 1.850 20,806 -0.05(-2.63%)
Jul 12, 2013 1.881 1.900 1.850 1.900 9,714 +0.00(+0.00%)
Jul 11, 2013 1.950 1.950 1.850 1.900 45,041 +0.03(+1.60%)
Jul 10, 2013 1.870 1.900 1.860 1.870 18,461 +0.00(+0.00%)
Jul 09, 2013 1.900 1.901 1.870 1.870 2,133 -0.05(-2.60%)
Jul 08, 2013 1.890 1.929 1.890 1.920 13,578 +0.05(+2.67%)
Jul 05, 2013 1.910 1.950 1.870 1.870 17,565 -0.07(-3.61%)
Jul 03, 2013 1.900 1.950 1.900 1.940 3,658 -0.01(-0.51%)
Jul 02, 2013 1.790 1.950 1.790 1.950 90,586 +0.01(+0.52%)
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.