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

Radiant Logistics (NY: RLGT )

5.070 -0.080 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 1.980 2.020 1.980 2.020 9,200 +0.01(+0.50%)
Apr 29, 2013 2.000 2.020 1.920 2.010 11,400 -0.01(-0.50%)
Apr 26, 2013 1.960 2.040 1.990 2.020 33,260 -0.02(-0.98%)
Apr 25, 2013 2.000 2.060 1.990 2.040 63,924 +0.05(+2.51%)
Apr 23, 2013 1.990 1.990 1.990 1.990 0 +0.06(+3.11%)
Apr 22, 2013 1.950 1.950 1.910 1.930 3,739 -0.02(-1.03%)
Apr 19, 2013 1.930 1.950 1.920 1.950 1,510 +0.05(+2.63%)
Apr 18, 2013 1.920 1.940 1.900 1.900 9,415 +0.00(+0.00%)
Apr 17, 2013 1.900 1.910 1.880 1.900 9,850 +0.00(+0.00%)
Apr 16, 2013 1.920 1.950 1.870 1.900 6,676 +0.01(+0.53%)
Apr 15, 2013 1.900 1.900 1.890 1.890 1,080 -0.01(-0.53%)
Apr 12, 2013 1.880 1.910 1.810 1.900 11,818 +0.09(+4.97%)
Apr 11, 2013 1.880 1.900 1.810 1.810 7,970 -0.08(-4.24%)
Apr 10, 2013 1.910 1.950 1.890 1.890 19,659 -0.01(-0.52%)
Apr 09, 2013 1.910 1.930 1.830 1.900 25,297 -0.03(-1.55%)
Apr 08, 2013 1.940 2.000 1.820 1.930 36,292 -0.01(-0.52%)
Apr 05, 2013 1.880 1.940 1.870 1.940 5,985 +0.02(+1.04%)
Apr 04, 2013 1.920 1.950 1.880 1.920 21,807 -0.03(-1.29%)
Apr 03, 2013 1.960 1.960 1.920 1.945 2,956 +0.01(+0.26%)
Apr 02, 2013 2.020 2.167 1.920 1.940 25,705 -0.06(-3.00%)
Apr 01, 2013 2.080 2.080 1.970 2.000 24,690 -0.10(-4.76%)
Mar 28, 2013 2.044 2.100 2.040 2.100 24,906 +0.04(+1.94%)
Mar 27, 2013 2.100 2.100 2.020 2.060 19,820 -0.03(-1.44%)
Mar 26, 2013 2.100 2.100 2.040 2.090 46,737 +0.16(+8.29%)
Mar 25, 2013 2.020 2.020 1.811 1.930 147,280 +0.05(+2.66%)
Mar 22, 2013 2.100 2.150 1.850 1.880 179,809 -0.15(-7.39%)
Mar 21, 2013 2.180 2.180 1.970 2.030 32,255 -0.15(-6.88%)
Mar 20, 2013 2.200 2.200 2.130 2.180 5,760 +0.06(+2.83%)
Mar 19, 2013 2.280 2.280 2.050 2.120 10,221 -0.03(-1.40%)
Mar 18, 2013 2.180 2.210 2.140 2.150 9,830 -0.05(-2.27%)
Mar 15, 2013 2.140 2.200 2.120 2.200 21,053 +0.06(+2.80%)
Mar 14, 2013 2.290 2.290 2.140 2.140 62,425 -0.06(-2.73%)
Mar 13, 2013 2.160 2.200 2.140 2.200 38,800 +0.07(+3.29%)
Mar 12, 2013 2.300 2.300 2.130 2.130 9,342 -0.03(-1.39%)
Mar 11, 2013 2.010 2.200 2.010 2.160 28,445 +0.04(+1.89%)
Mar 08, 2013 2.110 2.170 2.100 2.120 21,099 +0.02(+0.95%)
Mar 07, 2013 2.123 2.190 2.080 2.100 49,200 -0.04(-1.87%)
Mar 06, 2013 2.260 2.300 2.100 2.140 28,074 -0.10(-4.46%)
Mar 05, 2013 2.180 2.740 2.150 2.240 109,589 +0.07(+3.23%)
Mar 04, 2013 2.240 2.240 2.145 2.170 8,000 +0.02(+0.93%)
Mar 01, 2013 2.170 2.190 2.140 2.150 62,979 -0.01(-0.46%)
Feb 28, 2013 2.170 2.190 2.100 2.160 55,492 -0.04(-1.82%)
Feb 27, 2013 2.060 2.200 2.060 2.200 71,555 +0.15(+7.32%)
Feb 26, 2013 2.010 2.050 1.930 2.050 48,510 -0.10(-4.65%)
Feb 22, 2013 2.220 2.410 2.100 2.150 59,036 -0.03(-1.38%)
Feb 21, 2013 2.190 2.200 2.120 2.180 19,352 -0.01(-0.46%)
Feb 20, 2013 2.120 2.220 2.120 2.190 90,205 +0.04(+1.86%)
Feb 19, 2013 2.050 2.180 2.050 2.150 61,043 +0.13(+6.44%)
Feb 15, 2013 1.960 2.150 1.960 2.020 95,619 +0.07(+3.59%)
Feb 14, 2013 1.910 1.990 1.850 1.950 114,632 +0.03(+1.56%)
Feb 13, 2013 1.850 1.920 1.830 1.920 94,887 +0.08(+4.35%)
Feb 12, 2013 1.750 1.890 1.740 1.840 155,495 +0.05(+2.79%)
Feb 11, 2013 1.820 1.850 1.660 1.790 20,600 -0.05(-2.72%)
Feb 08, 2013 1.800 1.840 1.775 1.840 18,639 +0.04(+2.22%)
Feb 07, 2013 1.850 1.850 1.800 1.800 15,175 -0.04(-2.17%)
Feb 06, 2013 1.820 1.850 1.800 1.840 18,524 +0.01(+0.55%)
Feb 04, 2013 1.830 1.830 1.750 1.830 16,291 -0.02(-1.08%)
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.