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 (%)
Nov 30, 2017 4.800 4.930 4.730 4.810 122,882 +0.04(+0.84%)
Nov 29, 2017 4.620 4.800 4.620 4.770 128,686 +0.10(+2.14%)
Nov 28, 2017 4.570 4.700 4.540 4.670 98,663 +0.10(+2.19%)
Nov 27, 2017 4.620 4.750 4.560 4.570 53,731 -0.05(-1.08%)
Nov 24, 2017 4.630 4.677 4.530 4.620 64,225 -0.01(-0.22%)
Nov 22, 2017 4.880 4.910 4.630 4.630 113,974 -0.27(-5.51%)
Nov 21, 2017 4.730 4.910 4.720 4.900 165,115 +0.13(+2.73%)
Nov 20, 2017 4.720 4.790 4.640 4.770 110,904 +0.01(+0.21%)
Nov 17, 2017 4.570 4.800 4.520 4.760 234,128 +0.15(+3.25%)
Nov 16, 2017 4.500 4.660 4.450 4.610 126,830 +0.15(+3.36%)
Nov 15, 2017 4.400 4.540 4.370 4.460 175,017 +0.12(+2.76%)
Nov 14, 2017 4.620 4.690 4.340 4.340 234,517 -0.27(-5.86%)
Nov 13, 2017 5.030 5.030 4.610 4.610 411,337 -0.48(-9.43%)
Nov 10, 2017 4.950 5.450 4.950 5.090 202,162 +0.09(+1.80%)
Nov 09, 2017 5.120 5.180 4.960 5.000 111,916 -0.12(-2.34%)
Nov 08, 2017 5.110 5.210 5.010 5.120 137,857 -0.01(-0.19%)
Nov 07, 2017 5.200 5.250 5.100 5.130 58,517 -0.09(-1.72%)
Nov 06, 2017 5.200 5.250 5.130 5.220 208,261 +0.04(+0.77%)
Nov 03, 2017 5.200 5.200 5.060 5.180 162,081 -0.02(-0.38%)
Nov 02, 2017 4.800 5.200 4.800 5.200 284,666 +0.37(+7.66%)
Nov 01, 2017 4.850 4.950 4.820 4.830 65,274 -0.05(-1.02%)
Oct 31, 2017 4.930 5.060 4.850 4.880 182,157 -0.07(-1.41%)
Oct 30, 2017 5.090 4.930 4.950 88,121 -0.12(-2.37%)
Oct 27, 2017 4.890 5.070 4.870 5.070 162,923 +0.19(+3.89%)
Oct 26, 2017 4.830 4.940 4.830 4.880 74,749 +0.04(+0.83%)
Oct 25, 2017 4.760 4.910 4.680 4.840 202,222 +0.06(+1.26%)
Oct 24, 2017 4.930 4.960 4.780 4.780 169,903 -0.15(-3.04%)
Oct 23, 2017 5.030 5.080 4.920 4.930 72,729 -0.05(-1.00%)
Oct 20, 2017 5.000 5.040 4.920 4.980 105,767 +0.04(+0.81%)
Oct 19, 2017 5.010 5.010 4.889 4.940 77,967 -0.06(-1.20%)
Oct 18, 2017 5.030 5.180 5.000 5.000 146,584 -0.03(-0.60%)
Oct 17, 2017 5.140 5.160 5.030 5.030 87,593 -0.16(-3.08%)
Oct 16, 2017 5.200 5.280 5.120 5.190 58,872 -0.04(-0.76%)
Oct 13, 2017 5.270 5.330 5.180 5.230 78,360 -0.08(-1.51%)
Oct 12, 2017 5.230 5.320 5.200 5.310 107,104 +0.06(+1.14%)
Oct 11, 2017 5.180 5.290 5.150 5.250 55,486 +0.02(+0.38%)
Oct 10, 2017 5.090 5.230 5.090 5.230 80,616 +0.12(+2.35%)
Oct 09, 2017 5.170 5.200 5.070 5.110 66,120 -0.03(-0.58%)
Oct 06, 2017 5.030 5.200 5.030 5.140 60,432 +0.05(+0.98%)
Oct 05, 2017 5.120 5.180 5.080 5.090 87,431 -0.07(-1.36%)
Oct 04, 2017 5.260 5.330 5.080 5.160 164,755 -0.11(-2.09%)
Oct 03, 2017 5.270 5.330 5.210 5.270 93,712 -0.04(-0.75%)
Oct 02, 2017 5.240 5.340 5.134 5.310 260,023 +0.00(+0.00%)
Sep 29, 2017 5.180 5.350 5.130 5.310 245,805 +0.15(+2.91%)
Sep 28, 2017 5.140 5.190 5.070 5.160 231,321 +0.05(+0.98%)
Sep 27, 2017 5.070 5.190 4.870 5.110 288,795 +0.07(+1.39%)
Sep 26, 2017 4.870 5.070 4.870 5.040 90,413 +0.12(+2.44%)
Sep 25, 2017 4.930 5.000 4.810 4.920 144,155 -0.06(-1.20%)
Sep 22, 2017 5.040 5.060 4.960 4.980 106,165 -0.04(-0.80%)
Sep 21, 2017 5.140 5.150 5.000 5.020 131,347 -0.10(-1.95%)
Sep 20, 2017 5.100 5.230 5.040 5.120 201,716 +0.04(+0.79%)
Sep 19, 2017 5.070 5.140 5.040 5.080 73,263 -0.02(-0.39%)
Sep 18, 2017 5.020 5.120 5.000 5.100 186,838 +0.05(+0.99%)
Sep 15, 2017 5.090 5.200 5.000 5.050 341,100 +0.00(+0.00%)
Sep 14, 2017 5.130 5.200 5.000 5.050 135,455 -0.01(-0.20%)
Sep 13, 2017 5.350 5.350 4.901 5.060 707,408 -0.39(-7.16%)
Sep 12, 2017 5.230 5.450 5.230 5.450 394,508 +0.25(+4.81%)
Sep 11, 2017 5.060 5.200 5.040 5.200 216,751 +0.17(+3.38%)
Sep 08, 2017 4.950 5.120 4.950 5.030 108,310 +0.04(+0.80%)
Sep 07, 2017 4.990 5.050 4.950 4.990 78,165 +0.00(+0.00%)
Sep 06, 2017 4.940 5.050 4.893 4.990 112,424 +0.10(+2.04%)
Sep 05, 2017 4.900 5.070 4.850 4.890 167,993 -0.18(-3.55%)
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.