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 (%)
Oct 31, 2012 1.600 1.620 1.600 1.600 5,000 -0.02(-1.24%)
Oct 26, 2012 1.560 1.620 1.620 1.620 4,700 +0.00(+0.00%)
Oct 25, 2012 1.610 1.620 1.580 1.620 1,300 +0.02(+1.25%)
Oct 24, 2012 1.581 1.651 1.581 1.600 11,140 +0.00(+0.00%)
Oct 23, 2012 1.610 1.630 1.590 1.600 900 -0.10(-5.88%)
Oct 19, 2012 1.600 1.700 1.600 1.700 9,832 +0.12(+7.46%)
Oct 18, 2012 1.600 1.690 1.560 1.582 43,391 +0.02(+1.41%)
Oct 17, 2012 1.700 1.700 1.560 1.560 34,473 -0.03(-1.89%)
Oct 16, 2012 1.570 1.700 1.570 1.590 146,140 +0.06(+3.92%)
Oct 15, 2012 1.550 1.580 1.410 1.530 72,404 -0.06(-3.77%)
Oct 12, 2012 1.590 1.600 1.530 1.590 6,958 -0.01(-0.93%)
Oct 11, 2012 1.630 1.630 1.600 1.605 9,100 +0.00(+0.31%)
Oct 10, 2012 1.660 1.700 1.570 1.600 28,778 -0.09(-5.33%)
Oct 09, 2012 1.700 1.700 1.630 1.690 25,280 -0.01(-0.59%)
Oct 08, 2012 1.690 1.720 1.690 1.700 15,793 +0.00(+0.00%)
Oct 05, 2012 1.660 1.700 1.660 1.700 9,642 +0.00(+0.00%)
Oct 04, 2012 1.700 1.700 1.690 1.700 6,400 +0.00(+0.00%)
Oct 03, 2012 1.730 1.750 1.700 1.700 8,445 -0.01(-0.58%)
Oct 01, 2012 1.710 1.710 1.710 1.710 0 +0.03(+1.79%)
Sep 28, 2012 1.690 1.690 1.670 1.680 5,755 -0.04(-2.33%)
Sep 27, 2012 1.750 1.750 1.720 1.720 900 -0.03(-1.71%)
Sep 26, 2012 1.742 1.750 1.742 1.750 1,200 +0.00(+0.00%)
Sep 25, 2012 1.750 1.750 1.750 1.750 29,500 +0.00(+0.00%)
Sep 24, 2012 1.730 1.770 1.711 1.750 24,800 -0.02(-1.13%)
Sep 21, 2012 1.670 1.770 1.670 1.770 29,439 +0.05(+2.91%)
Sep 20, 2012 1.710 1.740 1.690 1.720 6,561 -0.01(-0.58%)
Sep 19, 2012 1.730 1.750 1.700 1.730 75,767 +0.00(+0.00%)
Sep 18, 2012 1.750 1.751 1.700 1.730 30,091 +0.00(+0.00%)
Sep 17, 2012 1.750 1.800 1.700 1.730 20,875 +0.00(+0.00%)
Sep 14, 2012 1.770 1.800 1.700 1.730 32,300 +0.02(+1.39%)
Sep 13, 2012 1.710 1.710 1.700 1.706 31,800 +0.01(+0.36%)
Sep 12, 2012 1.700 1.700 1.700 1.700 25,100 -0.02(-1.16%)
Sep 11, 2012 1.680 1.740 1.680 1.720 30,174 +0.04(+2.38%)
Sep 10, 2012 1.720 1.750 1.680 1.680 22,230 -0.02(-1.17%)
Sep 06, 2012 1.680 1.700 1.700 1.700 21,900 -0.00(-0.01%)
Sep 05, 2012 1.700 1.700 1.681 1.700 5,070 +0.03(+1.92%)
Sep 04, 2012 1.700 1.700 1.650 1.668 15,891 -0.02(-1.30%)
Aug 31, 2012 1.650 1.770 1.650 1.690 9,828 +0.07(+4.32%)
Aug 30, 2012 1.620 1.640 1.620 1.620 5,200 -0.01(-0.61%)
Aug 29, 2012 1.650 1.650 1.600 1.630 6,100 +0.00(+0.00%)
Aug 27, 2012 1.630 1.650 1.610 1.630 18,550 -0.04(-2.40%)
Aug 24, 2012 1.670 1.670 1.630 1.670 117,808 +0.00(+0.00%)
Aug 23, 2012 1.680 1.680 1.670 1.670 1,800 -0.06(-3.47%)
Aug 22, 2012 1.720 1.730 1.680 1.730 18,675 +0.01(+0.58%)
Aug 21, 2012 1.720 1.770 1.710 1.720 23,900 -0.03(-1.71%)
Aug 20, 2012 1.730 1.760 1.710 1.750 70,320 +0.05(+2.94%)
Aug 16, 2012 1.710 1.700 1.700 1.700 17,300 -0.10(-5.56%)
Aug 15, 2012 1.800 1.800 1.800 1.800 4,300 +0.09(+5.26%)
Aug 14, 2012 1.660 1.710 1.660 1.710 1,420 +0.08(+4.91%)
Aug 13, 2012 1.800 1.800 1.610 1.630 12,033 -0.14(-7.91%)
Aug 10, 2012 1.700 1.770 1.700 1.770 1,000 +0.07(+4.12%)
Aug 09, 2012 1.700 1.700 1.700 1.700 100 -0.05(-2.86%)
Aug 08, 2012 1.790 1.825 1.560 1.750 20,011 -0.09(-4.89%)
Aug 07, 2012 1.850 1.850 1.840 1.840 1,200 -0.04(-2.13%)
Aug 06, 2012 1.810 1.900 1.750 1.880 4,715 +0.09(+5.03%)
Aug 03, 2012 1.700 1.900 1.660 1.790 25,752 +0.19(+11.87%)
Aug 02, 2012 1.860 1.900 1.520 1.600 31,488 -0.30(-15.79%)
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.