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

Radiant Logistics (NY: RLGT )

5.340 +0.060 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 5.800 5.800 5.800 107,665 +0.13(+2.29%)
Dec 30, 2020 5.730 5.800 5.640 5.670 107,665 -0.03(-0.53%)
Dec 29, 2020 5.680 5.715 5.610 5.700 143,902 +0.08(+1.42%)
Dec 28, 2020 5.750 5.760 5.620 5.620 85,481 -0.04(-0.71%)
Dec 24, 2020 5.810 5.810 5.640 5.660 52,600 -0.09(-1.57%)
Dec 23, 2020 5.810 5.850 5.750 5.750 70,692 -0.01(-0.17%)
Dec 22, 2020 5.690 5.770 5.600 5.760 279,703 +0.10(+1.77%)
Dec 21, 2020 5.770 5.770 5.590 5.660 233,272 -0.15(-2.58%)
Dec 18, 2020 6.050 6.050 5.760 5.810 346,300 -0.17(-2.84%)
Dec 17, 2020 5.860 6.090 5.850 5.980 355,019 +0.18(+3.10%)
Dec 16, 2020 5.890 5.910 5.740 5.800 292,424 -0.04(-0.68%)
Dec 15, 2020 5.940 5.964 5.830 5.840 494,358 -0.03(-0.51%)
Dec 14, 2020 6.270 6.270 5.850 5.870 221,186 -0.22(-3.61%)
Dec 11, 2020 6.170 6.210 6.060 6.090 213,400 -0.14(-2.25%)
Dec 10, 2020 6.350 6.370 6.130 6.230 188,332 -0.11(-1.74%)
Dec 09, 2020 6.500 6.550 6.286 6.340 178,853 -0.15(-2.31%)
Dec 08, 2020 6.250 6.500 6.210 6.490 237,623 +0.23(+3.67%)
Dec 07, 2020 6.420 6.420 6.215 6.260 160,831 -0.11(-1.73%)
Dec 04, 2020 6.250 6.420 6.210 6.370 181,000 +0.20(+3.24%)
Dec 03, 2020 6.090 6.310 6.020 6.170 266,918 +0.16(+2.66%)
Dec 02, 2020 6.000 6.090 5.950 6.010 312,121 +0.02(+0.33%)
Dec 01, 2020 6.030 6.090 5.860 5.990 157,289 +0.07(+1.18%)
Nov 30, 2020 6.100 6.140 5.920 5.920 190,832 -0.15(-2.47%)
Nov 27, 2020 6.030 6.100 5.960 6.070 129,700 +0.10(+1.68%)
Nov 25, 2020 6.000 6.050 5.890 5.970 276,500 -0.03(-0.50%)
Nov 24, 2020 5.750 6.000 5.716 6.000 391,405 +0.32(+5.63%)
Nov 23, 2020 5.790 5.830 5.660 5.680 183,956 -0.03(-0.53%)
Nov 20, 2020 5.660 5.805 5.645 5.710 241,100 -0.01(-0.17%)
Nov 19, 2020 5.720 5.800 5.610 5.720 146,516 +0.03(+0.53%)
Nov 18, 2020 5.770 5.980 5.670 5.690 280,675 -0.02(-0.35%)
Nov 17, 2020 5.710 5.760 5.599 5.710 228,569 -0.03(-0.52%)
Nov 16, 2020 5.800 5.940 5.650 5.740 742,270 +0.02(+0.35%)
Nov 13, 2020 5.600 5.740 5.570 5.720 151,700 +0.18(+3.25%)
Nov 12, 2020 5.750 5.750 5.520 5.540 263,876 -0.28(-4.81%)
Nov 11, 2020 5.790 5.820 5.680 5.820 322,402 +0.05(+0.87%)
Nov 10, 2020 5.350 5.780 5.350 5.770 456,877 +0.49(+9.28%)
Nov 09, 2020 5.300 5.470 5.250 5.280 251,962 +0.15(+2.92%)
Nov 06, 2020 5.270 5.270 5.130 5.130 105,300 -0.12(-2.29%)
Nov 05, 2020 5.170 5.290 5.130 5.250 98,675 +0.08(+1.55%)
Nov 04, 2020 5.190 5.280 5.110 5.170 116,916 -0.08(-1.52%)
Nov 03, 2020 5.200 5.340 5.130 5.250 241,964 +0.12(+2.34%)
Nov 02, 2020 5.230 5.230 5.070 5.130 79,542 -0.01(-0.19%)
Oct 30, 2020 5.090 5.185 5.090 5.140 123,400 -0.02(-0.39%)
Oct 29, 2020 5.070 5.190 4.990 5.160 132,337 +0.07(+1.38%)
Oct 28, 2020 5.100 5.150 5.070 5.090 156,409 -0.11(-2.12%)
Oct 27, 2020 5.190 5.240 5.179 5.200 54,790 -0.04(-0.76%)
Oct 26, 2020 5.230 5.240 5.100 5.240 105,852 -0.01(-0.19%)
Oct 23, 2020 5.240 5.280 5.180 5.250 57,700 +0.06(+1.16%)
Oct 22, 2020 5.250 5.250 5.160 5.190 94,762 -0.05(-0.95%)
Oct 21, 2020 5.250 5.250 5.183 5.240 73,875 -0.01(-0.19%)
Oct 20, 2020 5.250 5.270 5.145 5.250 111,308 +0.05(+0.96%)
Oct 19, 2020 5.310 5.330 5.170 5.200 100,352 -0.09(-1.70%)
Oct 16, 2020 5.270 5.310 5.180 5.290 145,300 -0.02(-0.38%)
Oct 15, 2020 5.210 5.330 5.130 5.310 164,777 +0.11(+2.12%)
Oct 14, 2020 5.280 5.290 5.200 5.200 77,289 -0.05(-0.95%)
Oct 13, 2020 5.210 5.300 5.210 5.250 110,404 +0.04(+0.77%)
Oct 12, 2020 5.260 5.260 5.190 5.210 105,449 -0.01(-0.19%)
Oct 09, 2020 5.300 5.300 5.180 5.220 166,800 -0.05(-0.95%)
Oct 08, 2020 5.300 5.350 5.250 5.270 153,197 +0.05(+0.96%)
Oct 07, 2020 5.250 5.300 5.208 5.220 110,609 +0.05(+0.97%)
Oct 06, 2020 5.250 5.290 5.160 5.170 154,796 -0.02(-0.39%)
Oct 05, 2020 5.150 5.241 5.123 5.190 173,821 +0.14(+2.77%)
Oct 02, 2020 5.070 5.190 4.990 5.050 194,400 -0.11(-2.13%)
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.