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 30, 2021 6.180 6.255 6.130 6.220 73,650 +0.05(+0.81%)
Jul 29, 2021 6.230 6.300 6.140 6.170 105,553 -0.07(-1.12%)
Jul 28, 2021 6.250 6.260 6.030 6.240 132,217 +0.04(+0.65%)
Jul 27, 2021 6.130 6.230 6.010 6.200 106,168 +0.02(+0.32%)
Jul 26, 2021 6.160 6.200 6.070 6.180 110,812 +0.06(+0.98%)
Jul 23, 2021 6.290 6.300 6.080 6.120 144,911 -0.19(-3.01%)
Jul 22, 2021 6.630 6.630 6.270 6.310 107,695 -0.30(-4.54%)
Jul 21, 2021 6.530 6.700 6.520 6.610 80,320 +0.15(+2.32%)
Jul 20, 2021 6.350 6.640 6.320 6.460 163,878 +0.12(+1.89%)
Jul 19, 2021 6.420 6.470 6.270 6.340 94,474 -0.21(-3.21%)
Jul 16, 2021 6.750 6.820 6.520 6.550 127,451 -0.10(-1.50%)
Jul 15, 2021 6.780 6.840 6.610 6.650 110,726 -0.15(-2.21%)
Jul 14, 2021 6.920 6.980 6.770 6.800 99,246 -0.12(-1.73%)
Jul 13, 2021 6.620 6.940 6.610 6.920 212,332 +0.29(+4.37%)
Jul 12, 2021 6.620 6.700 6.305 6.630 215,352 +0.00(+0.00%)
Jul 09, 2021 6.700 6.700 6.600 6.630 86,762 +0.03(+0.45%)
Jul 08, 2021 6.550 6.710 6.472 6.600 131,498 +0.00(+0.00%)
Jul 07, 2021 6.620 6.700 6.540 6.600 81,367 -0.06(-0.90%)
Jul 06, 2021 6.860 6.870 6.620 6.660 144,704 -0.23(-3.34%)
Jul 02, 2021 6.990 7.014 6.870 6.890 78,021 -0.13(-1.85%)
Jul 01, 2021 7.000 7.050 6.880 7.020 102,530 +0.09(+1.30%)
Jun 30, 2021 6.960 7.080 6.920 6.930 149,743 -0.07(-1.00%)
Jun 29, 2021 7.050 7.130 6.980 7.000 95,129 +0.00(+0.00%)
Jun 28, 2021 7.050 7.050 6.848 7.000 268,746 -0.01(-0.14%)
Jun 25, 2021 7.000 7.250 6.949 7.010 618,296 -0.03(-0.43%)
Jun 24, 2021 7.120 7.140 6.940 7.040 175,962 -0.01(-0.14%)
Jun 23, 2021 7.100 7.250 6.970 7.050 218,207 -0.06(-0.84%)
Jun 22, 2021 7.100 7.260 7.000 7.110 272,688 +0.07(+0.99%)
Jun 21, 2021 6.790 7.270 6.790 7.040 386,503 +0.25(+3.68%)
Jun 18, 2021 6.910 6.940 6.720 6.790 393,798 -0.21(-3.00%)
Jun 17, 2021 7.290 7.320 6.990 7.000 263,378 -0.21(-2.91%)
Jun 16, 2021 7.500 7.500 7.200 7.210 220,244 -0.30(-3.99%)
Jun 15, 2021 7.490 7.650 7.410 7.510 113,068 +0.07(+0.94%)
Jun 14, 2021 7.420 7.600 7.380 7.440 187,989 +0.06(+0.81%)
Jun 11, 2021 7.510 7.760 7.330 7.380 553,255 -0.06(-0.81%)
Jun 10, 2021 7.510 7.598 7.340 7.440 121,094 -0.07(-0.93%)
Jun 09, 2021 7.530 7.620 7.420 7.510 134,245 -0.06(-0.79%)
Jun 08, 2021 7.420 7.655 7.420 7.570 142,198 -0.01(-0.13%)
Jun 07, 2021 7.770 7.770 7.450 7.580 155,668 +0.13(+1.74%)
Jun 04, 2021 7.450 7.550 7.400 7.450 105,902 +0.00(+0.00%)
Jun 03, 2021 7.520 7.560 7.270 7.450 263,672 -0.07(-0.93%)
Jun 02, 2021 7.820 7.837 7.490 7.520 161,674 -0.23(-2.97%)
Jun 01, 2021 7.800 7.940 7.710 7.750 137,044 +0.06(+0.78%)
May 28, 2021 7.670 7.890 7.570 7.690 79,437 +0.02(+0.26%)
May 27, 2021 7.860 7.910 7.660 7.670 185,941 -0.11(-1.41%)
May 26, 2021 7.720 7.840 7.690 7.780 114,503 +0.11(+1.43%)
May 25, 2021 7.810 7.910 7.650 7.670 199,407 -0.10(-1.29%)
May 24, 2021 7.840 7.960 7.770 7.770 95,300 +0.00(+0.00%)
May 21, 2021 7.590 7.840 7.540 7.770 158,688 +0.26(+3.46%)
May 20, 2021 7.810 7.940 7.460 7.510 195,513 -0.25(-3.22%)
May 19, 2021 7.760 7.810 7.435 7.760 248,943 -0.08(-1.02%)
May 18, 2021 8.100 8.200 7.660 7.840 203,345 -0.33(-4.04%)
May 17, 2021 8.130 8.201 8.020 8.170 202,443 -0.03(-0.37%)
May 14, 2021 7.800 8.200 7.720 8.200 309,735 +0.43(+5.53%)
May 13, 2021 7.710 7.980 7.670 7.770 194,047 +0.04(+0.52%)
May 12, 2021 7.820 7.900 7.600 7.730 308,187 -0.18(-2.28%)
May 11, 2021 7.350 8.010 7.160 7.910 754,564 +0.81(+11.41%)
May 10, 2021 7.110 7.260 7.070 7.100 314,671 -0.01(-0.14%)
May 07, 2021 7.090 7.152 7.030 7.110 300,092 +0.06(+0.85%)
May 06, 2021 7.010 7.080 6.950 7.050 137,734 +0.01(+0.14%)
May 05, 2021 6.990 7.100 6.930 7.040 111,605 +0.12(+1.73%)
May 04, 2021 6.860 6.940 6.780 6.920 148,632 -0.02(-0.29%)
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.