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 (%)
Jul 31, 2017 4.500 4.750 4.330 4.330 581,011 -0.47(-9.79%)
Jul 28, 2017 5.070 5.070 4.760 4.800 450,066 -0.31(-6.07%)
Jul 27, 2017 5.310 5.350 5.090 5.110 96,679 -0.22(-4.13%)
Jul 26, 2017 5.260 5.450 5.260 5.330 175,946 +0.10(+1.91%)
Jul 25, 2017 5.280 5.410 5.230 5.230 174,247 -0.09(-1.69%)
Jul 24, 2017 5.240 5.370 5.210 5.320 172,011 +0.03(+0.57%)
Jul 21, 2017 5.340 5.350 5.245 5.290 203,067 -0.01(-0.19%)
Jul 20, 2017 5.390 5.196 5.300 128,756 -0.02(-0.38%)
Jul 19, 2017 5.230 5.390 5.223 5.320 165,048 +0.05(+0.95%)
Jul 18, 2017 5.280 5.355 5.250 5.270 119,494 -0.02(-0.38%)
Jul 17, 2017 5.370 5.370 5.260 5.290 153,894 -0.07(-1.31%)
Jul 14, 2017 5.300 5.440 5.290 5.360 135,356 +0.02(+0.37%)
Jul 13, 2017 5.350 5.400 5.280 5.340 117,347 -0.02(-0.37%)
Jul 12, 2017 4.960 5.375 4.960 5.360 221,189 +0.18(+3.47%)
Jul 11, 2017 5.460 5.530 5.180 5.180 312,213 -0.35(-6.33%)
Jul 10, 2017 5.460 5.550 5.350 5.530 170,149 +0.03(+0.55%)
Jul 07, 2017 5.430 5.500 5.400 5.500 155,633 +0.07(+1.29%)
Jul 06, 2017 5.510 5.530 5.410 5.430 119,531 -0.15(-2.69%)
Jul 05, 2017 5.520 5.620 5.510 5.580 208,073 +0.06(+1.09%)
Jul 03, 2017 5.410 5.540 5.350 5.520 117,482 +0.14(+2.60%)
Jun 30, 2017 5.500 5.550 5.350 5.380 149,627 -0.08(-1.47%)
Jun 29, 2017 5.620 5.671 5.400 5.460 210,995 -0.24(-4.21%)
Jun 28, 2017 5.500 5.750 5.500 5.700 207,572 +0.23(+4.20%)
Jun 27, 2017 5.430 5.630 5.410 5.470 279,049 +0.04(+0.74%)
Jun 26, 2017 5.310 5.480 5.240 5.430 216,295 +0.05(+0.93%)
Jun 23, 2017 5.300 5.380 5.189 5.380 570,878 +0.07(+1.32%)
Jun 22, 2017 5.200 5.357 5.200 5.310 133,325 +0.11(+2.12%)
Jun 21, 2017 5.430 5.430 5.170 5.200 198,998 -0.26(-4.76%)
Jun 20, 2017 5.230 5.510 5.180 5.460 254,269 +0.25(+4.80%)
Jun 19, 2017 5.200 5.280 5.100 5.210 208,882 +0.01(+0.19%)
Jun 16, 2017 5.220 5.370 5.120 5.200 305,129 -0.08(-1.52%)
Jun 15, 2017 5.180 5.400 5.100 5.280 338,543 +0.08(+1.54%)
Jun 14, 2017 5.300 5.370 5.160 5.200 214,481 -0.07(-1.33%)
Jun 13, 2017 5.250 5.410 5.194 5.270 332,302 +0.06(+1.15%)
Jun 12, 2017 5.190 5.330 5.050 5.210 554,964 +0.21(+4.20%)
Jun 09, 2017 5.240 5.436 4.920 5.000 871,837 -0.17(-3.29%)
Jun 08, 2017 6.140 6.140 4.800 5.170 2,661,576 -0.91(-14.97%)
Jun 07, 2017 6.200 6.210 6.030 6.080 316,219 -0.04(-0.65%)
Jun 06, 2017 6.240 6.250 6.110 6.120 247,049 -0.01(-0.16%)
Jun 05, 2017 6.310 6.310 6.100 6.130 189,003 -0.11(-1.76%)
Jun 02, 2017 6.100 6.590 6.100 6.240 479,633 +0.20(+3.31%)
Jun 01, 2017 5.900 6.090 5.820 6.040 143,821 +0.16(+2.72%)
May 31, 2017 5.950 5.950 5.800 5.880 106,156 -0.05(-0.84%)
May 30, 2017 5.950 5.970 5.850 5.930 84,678 -0.04(-0.67%)
May 26, 2017 5.990 6.010 5.830 5.970 70,420 -0.05(-0.83%)
May 25, 2017 6.060 6.111 5.900 6.020 133,248 -0.02(-0.33%)
May 24, 2017 6.100 6.170 5.940 6.040 167,536 -0.06(-0.98%)
May 23, 2017 5.930 6.150 5.810 6.100 185,940 +0.21(+3.57%)
May 22, 2017 5.800 5.910 5.730 5.890 202,054 +0.10(+1.73%)
May 19, 2017 5.940 5.970 5.770 5.790 172,622 -0.11(-1.86%)
May 18, 2017 5.820 5.970 5.820 5.900 222,448 +0.08(+1.37%)
May 17, 2017 6.060 6.100 5.750 5.820 442,394 -0.28(-4.59%)
May 16, 2017 6.090 6.110 5.950 6.100 200,498 +0.00(+0.00%)
May 15, 2017 6.090 6.220 6.040 6.100 189,253 +0.03(+0.49%)
May 12, 2017 6.050 6.190 6.020 6.070 190,183 -0.01(-0.16%)
May 11, 2017 6.390 6.390 5.760 6.080 476,094 -0.13(-2.09%)
May 10, 2017 6.320 6.350 6.150 6.210 268,706 -0.13(-2.05%)
May 09, 2017 6.130 6.350 6.130 6.340 267,175 +0.16(+2.59%)
May 08, 2017 6.370 6.400 6.160 6.180 150,396 -0.07(-1.12%)
May 05, 2017 6.280 6.340 6.130 6.250 291,529 -0.14(-2.19%)
May 04, 2017 6.160 6.430 6.110 6.390 272,582 +0.21(+3.40%)
May 03, 2017 6.560 6.650 6.110 6.180 370,851 -0.26(-4.04%)
May 02, 2017 6.200 6.550 6.140 6.440 1,010,775 +0.27(+4.38%)
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.