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 (%)
Jun 30, 2015 7.320 7.445 7.280 7.310 144,973 +0.00(+0.00%)
Jun 29, 2015 7.380 7.470 7.220 7.310 224,072 +0.11(+1.53%)
Jun 26, 2015 7.580 7.810 7.160 7.200 2,308,352 -0.38(-5.01%)
Jun 25, 2015 7.580 7.720 7.360 7.580 267,910 -0.02(-0.26%)
Jun 24, 2015 7.700 7.890 7.580 7.600 310,534 -0.09(-1.17%)
Jun 23, 2015 7.900 7.950 7.580 7.690 326,316 -0.19(-2.41%)
Jun 22, 2015 7.500 8.000 7.480 7.880 568,530 +0.44(+5.91%)
Jun 19, 2015 7.260 7.480 7.158 7.440 541,779 +0.21(+2.90%)
Jun 18, 2015 7.300 7.400 7.120 7.230 154,658 -0.06(-0.82%)
Jun 17, 2015 7.460 7.630 7.290 7.290 221,709 -0.16(-2.15%)
Jun 16, 2015 7.430 7.790 7.290 7.450 422,640 +0.15(+2.05%)
Jun 15, 2015 7.080 7.370 7.035 7.300 255,066 +0.30(+4.29%)
Jun 12, 2015 7.170 7.310 6.985 7.000 357,442 -0.17(-2.37%)
Jun 11, 2015 7.090 7.190 6.660 7.170 510,074 +0.10(+1.41%)
Jun 10, 2015 7.190 7.425 7.070 7.070 237,296 -0.20(-2.75%)
Jun 09, 2015 7.200 7.980 7.120 7.270 673,188 +0.24(+3.41%)
Jun 08, 2015 6.680 7.090 6.680 7.030 563,859 +0.37(+5.56%)
Jun 05, 2015 6.150 6.670 6.150 6.660 491,629 +0.52(+8.47%)
Jun 04, 2015 6.020 6.148 5.970 6.140 172,125 +0.13(+2.16%)
Jun 03, 2015 6.000 6.175 5.910 6.010 435,093 +0.02(+0.33%)
Jun 02, 2015 5.760 5.999 5.760 5.990 173,494 +0.22(+3.81%)
Jun 01, 2015 5.750 5.850 5.690 5.770 159,147 +0.02(+0.35%)
May 29, 2015 5.520 5.750 5.520 5.750 137,955 +0.20(+3.60%)
May 28, 2015 5.520 5.600 5.444 5.550 89,426 +0.00(+0.00%)
May 27, 2015 5.490 5.560 5.460 5.550 313,300 +0.10(+1.83%)
May 26, 2015 5.360 5.500 5.360 5.450 106,588 +0.10(+1.87%)
May 22, 2015 5.330 5.350 5.350 5.350 129,100 -0.01(-0.19%)
May 21, 2015 5.250 5.500 5.250 5.360 221,451 +0.03(+0.56%)
May 20, 2015 5.290 5.380 5.150 5.330 123,638 +0.05(+0.95%)
May 19, 2015 5.700 5.700 5.210 5.280 275,562 -0.56(-9.59%)
May 18, 2015 5.110 5.870 5.110 5.840 357,554 +0.74(+14.51%)
May 15, 2015 5.050 5.130 4.960 5.100 114,660 +0.06(+1.19%)
May 14, 2015 5.060 5.090 5.000 5.040 57,887 +0.00(+0.00%)
May 13, 2015 5.020 5.100 5.020 5.040 70,582 +0.01(+0.20%)
May 12, 2015 5.060 5.110 4.960 5.030 91,871 -0.09(-1.76%)
May 11, 2015 4.980 5.190 4.940 5.120 116,179 +0.14(+2.81%)
May 08, 2015 5.200 5.210 4.860 4.980 200,753 -0.21(-4.05%)
May 07, 2015 5.170 5.250 5.030 5.190 95,802 +0.00(+0.00%)
May 06, 2015 5.100 5.230 5.040 5.190 114,618 +0.09(+1.76%)
May 05, 2015 5.060 5.130 5.000 5.100 134,150 +0.00(+0.00%)
May 04, 2015 5.040 5.210 4.870 5.100 172,517 -0.13(-2.49%)
May 01, 2015 5.340 5.340 5.090 5.230 128,301 -0.07(-1.32%)
Apr 30, 2015 5.240 5.380 5.080 5.300 166,526 +0.05(+0.95%)
Apr 29, 2015 5.430 5.430 5.220 5.250 231,669 -0.22(-4.02%)
Apr 28, 2015 5.620 5.620 5.320 5.470 147,826 -0.12(-2.15%)
Apr 27, 2015 5.740 5.750 5.450 5.590 173,073 -0.01(-0.18%)
Apr 24, 2015 5.480 5.600 5.440 5.600 101,498 +0.12(+2.19%)
Apr 23, 2015 5.510 5.580 5.460 5.480 103,498 -0.02(-0.36%)
Apr 22, 2015 5.700 5.700 5.470 5.500 143,622 -0.18(-3.17%)
Apr 21, 2015 5.710 5.750 5.600 5.680 54,378 -0.06(-1.05%)
Apr 20, 2015 5.760 5.820 5.490 5.740 255,325 -0.11(-1.88%)
Apr 17, 2015 5.830 5.850 5.630 5.850 44,343 +0.04(+0.69%)
Apr 16, 2015 5.620 5.810 5.610 5.810 76,880 +0.20(+3.57%)
Apr 15, 2015 5.540 5.670 5.450 5.610 130,930 +0.08(+1.45%)
Apr 14, 2015 5.740 5.780 5.340 5.530 238,044 -0.21(-3.66%)
Apr 13, 2015 5.750 5.900 5.700 5.740 179,654 -0.14(-2.38%)
Apr 10, 2015 5.780 5.980 5.750 5.880 76,546 +0.13(+2.26%)
Apr 09, 2015 6.000 6.020 5.750 5.750 78,775 -0.15(-2.54%)
Apr 08, 2015 5.720 5.990 5.720 5.900 252,398 +0.15(+2.61%)
Apr 07, 2015 6.000 6.020 5.640 5.750 221,588 -0.24(-4.01%)
Apr 06, 2015 5.730 6.090 5.722 5.990 788,225 +0.36(+6.39%)
Apr 02, 2015 5.330 5.630 5.630 5.630 377,500 +0.36(+6.83%)
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.