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

Radiant Logistics (NY: RLGT )

5.340 +0.090 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2016 3.250 3.250 3.130 3.160 50,291 -0.09(-2.77%)
Jul 28, 2016 3.280 3.280 3.220 3.250 61,437 -0.03(-0.91%)
Jul 27, 2016 3.290 3.310 3.260 3.280 110,698 -0.02(-0.61%)
Jul 26, 2016 3.240 3.310 3.230 3.300 151,507 +0.06(+1.85%)
Jul 25, 2016 3.230 3.260 3.170 3.240 75,701 +0.01(+0.31%)
Jul 22, 2016 3.150 3.250 3.150 3.230 29,880 +0.07(+2.22%)
Jul 21, 2016 3.150 3.180 3.130 3.160 26,748 -0.02(-0.63%)
Jul 20, 2016 3.200 3.200 3.110 3.180 16,666 +0.02(+0.63%)
Jul 19, 2016 3.240 3.250 3.130 3.160 20,191 -0.08(-2.47%)
Jul 18, 2016 3.220 3.250 3.140 3.240 48,393 +0.04(+1.25%)
Jul 15, 2016 3.210 3.280 3.185 3.200 196,098 +0.02(+0.63%)
Jul 14, 2016 3.150 3.230 3.140 3.180 23,983 +0.02(+0.63%)
Jul 13, 2016 3.250 3.250 3.080 3.160 86,321 -0.07(-2.17%)
Jul 12, 2016 3.220 3.280 3.150 3.230 119,389 +0.07(+2.22%)
Jul 11, 2016 3.010 3.220 2.998 3.160 151,635 +0.18(+6.04%)
Jul 08, 2016 2.940 3.020 2.920 2.980 90,754 +0.06(+2.05%)
Jul 07, 2016 2.980 3.030 2.860 2.920 293,136 -0.07(-2.34%)
Jul 06, 2016 2.970 3.040 2.960 2.990 74,322 -0.01(-0.33%)
Jul 05, 2016 3.000 3.120 2.960 3.000 133,229 +0.00(+0.00%)
Jul 01, 2016 3.000 3.000 3.000 3.000 96,800 +0.00(+0.00%)
Jun 30, 2016 3.060 3.060 2.980 3.000 106,454 -0.02(-0.66%)
Jun 29, 2016 3.110 3.130 2.980 3.020 319,997 -0.04(-1.31%)
Jun 28, 2016 3.000 3.120 3.000 3.060 127,962 +0.06(+2.00%)
Jun 27, 2016 3.170 3.180 3.000 3.000 118,336 -0.25(-7.69%)
Jun 24, 2016 3.020 3.270 3.020 3.250 854,935 +0.00(+0.00%)
Jun 23, 2016 3.310 3.340 3.210 3.250 114,691 -0.05(-1.52%)
Jun 22, 2016 3.300 3.320 3.210 3.300 83,001 -0.03(-0.90%)
Jun 21, 2016 3.380 3.380 3.310 3.330 58,069 -0.07(-2.06%)
Jun 20, 2016 3.390 3.440 3.360 3.400 209,206 +0.02(+0.59%)
Jun 17, 2016 3.380 3.400 3.340 3.380 152,544 +0.01(+0.30%)
Jun 16, 2016 3.330 3.400 3.310 3.370 100,377 -0.01(-0.30%)
Jun 15, 2016 3.360 3.405 3.360 3.380 167,540 +0.00(+0.00%)
Jun 14, 2016 3.330 3.395 3.330 3.380 194,336 +0.00(+0.00%)
Jun 13, 2016 3.290 3.400 3.260 3.380 90,456 +0.03(+0.90%)
Jun 10, 2016 3.370 3.400 3.250 3.350 98,072 -0.02(-0.59%)
Jun 09, 2016 3.350 3.400 3.310 3.370 202,075 -0.03(-0.88%)
Jun 08, 2016 3.330 3.400 3.330 3.400 288,845 +0.02(+0.59%)
Jun 07, 2016 3.350 3.400 3.320 3.380 68,481 +0.02(+0.60%)
Jun 06, 2016 3.300 3.390 3.250 3.360 175,198 +0.05(+1.51%)
Jun 03, 2016 3.280 3.320 3.170 3.310 167,711 +0.05(+1.53%)
Jun 02, 2016 3.220 3.270 3.180 3.260 114,840 +0.01(+0.31%)
Jun 01, 2016 3.230 3.290 3.170 3.250 187,235 -0.03(-0.91%)
May 31, 2016 3.400 3.400 3.280 3.280 83,931 -0.09(-2.67%)
May 27, 2016 3.370 3.370 3.370 3.370 107,900 +0.04(+1.20%)
May 26, 2016 3.400 3.400 3.280 3.330 77,806 -0.07(-2.06%)
May 25, 2016 3.450 3.450 3.300 3.400 495,602 -0.05(-1.45%)
May 24, 2016 3.300 3.490 3.260 3.450 541,616 +0.20(+6.15%)
May 23, 2016 3.150 3.310 3.060 3.250 183,907 +0.15(+4.84%)
May 20, 2016 3.040 3.120 3.010 3.100 262,138 +0.09(+2.99%)
May 19, 2016 3.120 3.125 2.980 3.010 412,545 -0.13(-4.14%)
May 18, 2016 3.140 3.160 3.065 3.140 420,574 -0.02(-0.63%)
May 17, 2016 3.150 3.270 3.030 3.160 669,464 -0.39(-10.99%)
May 16, 2016 3.600 3.600 3.520 3.550 130,689 -0.03(-0.84%)
May 13, 2016 3.600 3.620 3.540 3.580 190,750 -0.03(-0.83%)
May 12, 2016 3.650 3.650 3.610 3.610 77,348 -0.03(-0.82%)
May 11, 2016 3.700 3.700 3.640 3.640 124,235 -0.08(-2.15%)
May 10, 2016 3.790 3.790 3.680 3.720 81,721 -0.05(-1.33%)
May 09, 2016 3.720 3.800 3.710 3.770 25,043 +0.06(+1.62%)
May 06, 2016 3.660 3.750 3.660 3.710 35,948 +0.02(+0.54%)
May 05, 2016 3.850 3.880 3.670 3.690 128,377 -0.19(-4.90%)
May 04, 2016 3.950 3.990 3.860 3.880 114,085 -0.06(-1.52%)
May 03, 2016 3.980 4.000 3.920 3.940 127,640 -0.10(-2.48%)
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.