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 (%)
Aug 29, 2014 3.140 3.100 3.100 3.100 33,000 +0.00(+0.00%)
Aug 28, 2014 3.110 3.140 3.060 3.100 20,900 -0.01(-0.32%)
Aug 27, 2014 3.080 3.120 3.050 3.110 46,168 +0.06(+1.97%)
Aug 26, 2014 3.080 3.090 3.030 3.050 27,623 +0.00(+0.00%)
Aug 25, 2014 3.050 3.120 3.030 3.050 31,569 -0.02(-0.65%)
Aug 22, 2014 3.070 3.120 3.030 3.070 8,388 +0.01(+0.33%)
Aug 21, 2014 3.060 3.100 3.027 3.060 56,490 +0.04(+1.32%)
Aug 20, 2014 3.040 3.050 3.000 3.020 32,274 -0.05(-1.63%)
Aug 19, 2014 3.070 3.090 3.010 3.070 70,361 +0.02(+0.66%)
Aug 18, 2014 3.070 3.070 3.045 3.050 16,486 -0.05(-1.61%)
Aug 15, 2014 3.110 3.120 3.030 3.100 32,632 -0.01(-0.32%)
Aug 14, 2014 3.090 3.120 3.060 3.110 26,663 -0.02(-0.64%)
Aug 13, 2014 3.120 3.140 3.120 3.130 38,467 -0.01(-0.32%)
Aug 12, 2014 3.110 3.110 3.100 3.140 15,665 +0.03(+0.96%)
Aug 11, 2014 3.110 3.140 3.100 3.110 50,070 -0.02(-0.64%)
Aug 08, 2014 3.100 3.130 3.100 3.130 2,332 +0.00(+0.00%)
Aug 07, 2014 3.130 3.140 3.070 3.130 68,897 +0.02(+0.64%)
Aug 06, 2014 3.092 3.140 3.092 3.110 32,616 +0.00(+0.00%)
Aug 05, 2014 3.100 3.140 3.090 3.110 38,114 +0.00(+0.00%)
Aug 04, 2014 3.100 3.150 3.100 3.110 21,484 +0.00(+0.00%)
Aug 01, 2014 3.100 3.130 3.100 3.110 23,974 +0.00(+0.00%)
Jul 31, 2014 3.120 3.140 3.109 3.110 64,465 +0.01(+0.32%)
Jul 30, 2014 3.120 3.120 3.050 3.100 28,018 +0.05(+1.64%)
Jul 29, 2014 3.100 3.130 3.050 3.050 30,230 -0.05(-1.61%)
Jul 28, 2014 3.140 3.140 3.000 3.100 55,470 -0.01(-0.32%)
Jul 25, 2014 3.130 3.130 3.000 3.110 47,685 +0.00(+0.00%)
Jul 24, 2014 3.000 3.150 3.000 3.110 9,481 +0.11(+3.66%)
Jul 23, 2014 3.100 3.110 2.980 3.000 150,947 -0.12(-3.85%)
Jul 22, 2014 3.050 3.180 3.050 3.120 47,057 +0.04(+1.30%)
Jul 21, 2014 3.080 3.080 3.050 3.080 9,479 -0.00(-0.00%)
Jul 18, 2014 3.050 3.080 3.050 3.080 8,481 +0.02(+0.65%)
Jul 17, 2014 3.050 3.060 3.050 3.060 1,631 -0.02(-0.65%)
Jul 16, 2014 3.080 3.080 3.060 3.080 13,946 +0.01(+0.33%)
Jul 15, 2014 3.010 3.090 3.000 3.070 39,020 +0.07(+2.33%)
Jul 14, 2014 3.010 3.090 3.000 3.000 75,355 +0.01(+0.33%)
Jul 11, 2014 2.980 3.060 2.980 2.990 13,893 -0.01(-0.33%)
Jul 10, 2014 3.040 3.060 3.000 3.000 9,983 -0.07(-2.28%)
Jul 09, 2014 3.070 3.090 3.000 3.070 13,757 -0.03(-0.97%)
Jul 08, 2014 3.010 3.100 2.970 3.100 54,021 +0.09(+2.99%)
Jul 07, 2014 2.990 3.080 2.990 3.010 20,813 -0.05(-1.63%)
Jul 03, 2014 2.970 3.060 3.060 3.060 59,400 +0.06(+2.00%)
Jul 02, 2014 2.950 3.040 2.930 3.000 37,712 +0.01(+0.33%)
Jul 01, 2014 3.060 3.110 2.930 2.990 30,386 -0.10(-3.24%)
Jun 30, 2014 3.020 3.090 3.010 3.090 11,496 +0.09(+3.00%)
Jun 27, 2014 3.031 3.120 3.000 3.000 33,932 -0.01(-0.33%)
Jun 26, 2014 3.010 3.100 3.010 3.010 8,658 +0.01(+0.33%)
Jun 25, 2014 3.100 3.100 3.000 3.000 18,141 -0.08(-2.60%)
Jun 24, 2014 3.090 3.100 3.030 3.080 25,556 +0.03(+0.98%)
Jun 23, 2014 3.060 3.140 3.050 3.050 7,503 +0.01(+0.33%)
Jun 20, 2014 3.050 3.120 3.040 3.040 19,008 +0.01(+0.33%)
Jun 19, 2014 3.100 3.193 2.970 3.030 73,892 -0.04(-1.30%)
Jun 18, 2014 3.150 3.230 3.070 3.070 13,198 -0.05(-1.60%)
Jun 17, 2014 3.040 3.217 3.040 3.120 32,318 +0.05(+1.63%)
Jun 16, 2014 3.080 3.100 3.020 3.070 36,974 +0.02(+0.66%)
Jun 13, 2014 3.060 3.090 3.050 3.050 19,402 +0.03(+0.99%)
Jun 12, 2014 3.040 3.100 3.020 3.020 11,765 -0.05(-1.63%)
Jun 11, 2014 3.030 3.100 2.950 3.070 14,415 -0.04(-1.29%)
Jun 10, 2014 3.100 3.110 3.040 3.110 60,900 +0.01(+0.32%)
Jun 06, 2014 2.980 3.100 2.980 3.100 169,053 +0.11(+3.68%)
Jun 05, 2014 3.100 3.100 2.990 2.990 61,123 -0.09(-2.92%)
Jun 04, 2014 3.080 3.080 2.970 3.080 47,498 -0.02(-0.65%)
Jun 03, 2014 3.060 3.100 3.020 3.100 25,419 +0.02(+0.65%)
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.