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, 2020 4.380 4.380 4.230 4.250 122,300 -0.12(-2.75%)
Jul 30, 2020 4.320 4.400 4.290 4.370 122,244 -0.01(-0.23%)
Jul 29, 2020 4.240 4.450 4.230 4.380 140,693 +0.15(+3.55%)
Jul 28, 2020 4.220 4.290 4.120 4.230 98,071 -0.03(-0.70%)
Jul 27, 2020 4.210 4.350 4.137 4.260 123,819 +0.06(+1.43%)
Jul 24, 2020 4.130 4.230 4.060 4.200 109,000 +0.05(+1.20%)
Jul 23, 2020 4.280 4.280 4.150 4.150 80,197 -0.12(-2.81%)
Jul 22, 2020 4.210 4.330 4.200 4.270 110,833 +0.05(+1.18%)
Jul 21, 2020 4.140 4.240 4.100 4.220 171,531 +0.15(+3.69%)
Jul 20, 2020 4.150 4.150 4.060 4.070 70,546 -0.09(-2.16%)
Jul 17, 2020 3.980 4.230 3.980 4.160 161,200 +0.17(+4.26%)
Jul 16, 2020 4.080 4.080 3.960 3.990 152,191 -0.10(-2.44%)
Jul 15, 2020 4.030 4.140 4.020 4.090 233,354 +0.12(+3.02%)
Jul 14, 2020 3.940 4.010 3.940 3.970 154,285 +0.02(+0.51%)
Jul 13, 2020 4.060 4.080 3.930 3.950 274,387 -0.08(-1.99%)
Jul 10, 2020 3.910 4.050 3.910 4.030 289,500 +0.11(+2.81%)
Jul 09, 2020 3.950 4.080 3.920 3.920 231,881 -0.08(-2.00%)
Jul 08, 2020 4.050 4.130 3.980 4.000 126,981 -0.03(-0.74%)
Jul 07, 2020 4.220 4.240 4.010 4.030 205,774 -0.23(-5.40%)
Jul 06, 2020 4.150 4.270 4.010 4.260 154,949 +0.17(+4.16%)
Jul 02, 2020 4.210 4.210 4.080 4.090 116,600 -0.08(-1.92%)
Jul 01, 2020 4.000 4.170 3.985 4.170 157,570 +0.24(+6.11%)
Jun 30, 2020 4.070 4.110 3.820 3.930 425,615 -0.08(-2.00%)
Jun 29, 2020 3.790 4.050 3.730 4.010 140,377 +0.29(+7.80%)
Jun 26, 2020 3.790 3.840 3.720 3.720 1,165,900 -0.07(-1.85%)
Jun 25, 2020 3.850 3.900 3.740 3.790 171,010 -0.07(-1.81%)
Jun 24, 2020 3.940 4.020 3.800 3.860 230,085 -0.11(-2.77%)
Jun 23, 2020 4.070 4.150 3.950 3.970 155,021 -0.06(-1.49%)
Jun 22, 2020 3.950 4.030 3.880 4.030 264,894 +0.06(+1.51%)
Jun 19, 2020 3.990 3.993 3.860 3.970 203,400 +0.11(+2.85%)
Jun 18, 2020 3.760 3.960 3.760 3.860 53,732 +0.01(+0.26%)
Jun 17, 2020 4.030 4.030 3.820 3.850 131,403 -0.11(-2.78%)
Jun 16, 2020 3.980 4.040 3.870 3.960 140,703 +0.08(+2.06%)
Jun 15, 2020 3.750 3.960 3.700 3.880 153,876 +0.06(+1.57%)
Jun 12, 2020 4.000 4.040 3.750 3.820 125,400 +0.02(+0.53%)
Jun 11, 2020 4.060 4.110 3.800 3.800 301,028 -0.40(-9.52%)
Jun 10, 2020 4.350 4.350 4.200 4.200 71,551 -0.14(-3.23%)
Jun 09, 2020 4.460 4.490 4.290 4.340 118,547 -0.16(-3.56%)
Jun 08, 2020 4.550 4.700 4.460 4.500 263,918 +0.01(+0.22%)
Jun 05, 2020 4.200 4.500 4.200 4.490 348,500 +0.22(+5.15%)
Jun 04, 2020 4.060 4.280 3.950 4.270 515,371 +0.22(+5.43%)
Jun 03, 2020 4.000 4.130 3.950 4.050 313,050 +0.02(+0.50%)
Jun 02, 2020 3.900 4.100 3.870 4.030 157,335 +0.18(+4.68%)
Jun 01, 2020 4.000 4.060 3.850 3.850 178,828 -0.14(-3.51%)
May 29, 2020 4.100 4.130 3.910 3.990 87,000 -0.07(-1.72%)
May 28, 2020 4.080 4.250 4.040 4.060 152,855 -0.04(-0.98%)
May 27, 2020 4.150 4.200 4.040 4.100 194,303 +0.04(+0.99%)
May 26, 2020 3.880 4.070 3.720 4.060 332,338 +0.34(+9.14%)
May 22, 2020 3.790 3.810 3.660 3.720 123,200 -0.03(-0.80%)
May 21, 2020 3.930 4.060 3.750 3.750 303,147 -0.16(-4.09%)
May 20, 2020 3.660 3.920 3.620 3.910 139,102 +0.33(+9.22%)
May 19, 2020 3.690 3.720 3.550 3.580 156,567 -0.08(-2.19%)
May 18, 2020 3.560 3.670 3.530 3.660 165,179 +0.25(+7.33%)
May 15, 2020 3.460 3.460 3.320 3.410 88,600 +0.00(+0.00%)
May 14, 2020 3.260 3.430 3.180 3.410 158,846 +0.11(+3.33%)
May 13, 2020 3.620 3.650 3.290 3.300 176,999 -0.22(-6.25%)
May 12, 2020 4.150 4.240 3.510 3.520 245,464 -0.49(-12.22%)
May 11, 2020 4.210 4.220 4.010 4.010 190,968 -0.23(-5.42%)
May 08, 2020 4.140 4.320 4.050 4.240 247,000 +0.18(+4.43%)
May 07, 2020 3.980 4.160 3.940 4.060 134,595 +0.14(+3.57%)
May 06, 2020 3.950 3.990 3.830 3.920 79,584 +0.05(+1.29%)
May 05, 2020 4.100 4.200 3.850 3.870 100,658 -0.15(-3.73%)
May 04, 2020 4.100 4.100 3.950 4.020 106,895 -0.10(-2.43%)
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.