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

Radiant Logistics (NY: RLGT )

5.093 -0.057 (-1.11%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 3, 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 (%)
Apr 28, 2023 6.420 6.690 6.420 6.600 231,169 +0.12(+1.85%)
Apr 27, 2023 6.340 6.540 6.300 6.480 128,015 +0.20(+3.18%)
Apr 26, 2023 6.300 6.379 6.200 6.280 153,769 -0.06(-0.95%)
Apr 25, 2023 6.470 6.530 6.300 6.340 137,665 -0.16(-2.46%)
Apr 24, 2023 6.480 6.590 6.460 6.500 106,006 +0.01(+0.15%)
Apr 21, 2023 6.410 6.510 6.400 6.490 108,670 +0.06(+0.93%)
Apr 20, 2023 6.320 6.500 6.320 6.430 111,846 +0.08(+1.26%)
Apr 19, 2023 6.220 6.530 6.220 6.350 153,893 +0.08(+1.28%)
Apr 18, 2023 6.540 6.560 6.250 6.270 165,750 -0.22(-3.39%)
Apr 17, 2023 6.570 6.630 6.460 6.490 98,584 -0.08(-1.22%)
Apr 14, 2023 6.480 6.670 6.480 6.570 97,676 +0.10(+1.55%)
Apr 13, 2023 6.520 6.530 6.450 6.470 144,708 +0.03(+0.47%)
Apr 12, 2023 6.360 6.520 6.330 6.440 189,742 +0.10(+1.58%)
Apr 11, 2023 6.500 6.513 6.340 6.340 224,904 -0.14(-2.16%)
Apr 10, 2023 6.440 6.515 6.440 6.480 272,768 +0.08(+1.25%)
Apr 06, 2023 6.190 6.550 6.190 6.400 226,309 +0.26(+4.23%)
Apr 05, 2023 6.260 6.260 6.130 6.140 455,572 -0.10(-1.60%)
Apr 04, 2023 6.550 6.550 6.240 6.240 258,701 -0.22(-3.41%)
Apr 03, 2023 6.620 6.688 6.400 6.460 233,196 -0.10(-1.52%)
Mar 31, 2023 6.480 6.785 6.280 6.560 269,935 +0.16(+2.50%)
Mar 30, 2023 6.450 6.480 6.160 6.400 216,197 -0.01(-0.16%)
Mar 29, 2023 5.970 6.450 5.900 6.410 325,230 +0.55(+9.39%)
Mar 28, 2023 5.510 6.000 5.450 5.860 271,307 +0.38(+6.93%)
Mar 27, 2023 5.360 5.550 5.360 5.480 64,746 +0.11(+2.05%)
Mar 24, 2023 5.210 5.410 5.210 5.370 54,799 +0.08(+1.51%)
Mar 23, 2023 5.390 5.390 5.220 5.290 146,308 -0.01(-0.19%)
Mar 22, 2023 5.460 5.460 5.280 5.300 49,438 -0.17(-3.11%)
Mar 21, 2023 5.330 5.570 5.330 5.470 104,050 +0.26(+4.99%)
Mar 20, 2023 5.310 5.333 5.200 5.210 120,156 -0.10(-1.88%)
Mar 17, 2023 5.450 5.510 5.230 5.310 179,179 -0.17(-3.10%)
Mar 16, 2023 5.300 5.520 5.260 5.480 61,420 +0.09(+1.67%)
Mar 15, 2023 5.340 5.430 5.210 5.390 126,208 -0.08(-1.46%)
Mar 14, 2023 5.530 5.570 5.370 5.470 129,287 +0.08(+1.48%)
Mar 13, 2023 5.410 5.500 5.280 5.390 102,029 -0.13(-2.36%)
Mar 10, 2023 5.600 5.660 5.419 5.520 96,484 -0.08(-1.43%)
Mar 09, 2023 5.750 5.821 5.600 5.600 48,994 -0.15(-2.61%)
Mar 08, 2023 5.620 5.770 5.570 5.750 79,931 +0.10(+1.77%)
Mar 07, 2023 5.800 5.890 5.601 5.650 40,418 -0.14(-2.42%)
Mar 06, 2023 5.890 5.890 5.680 5.790 316,726 -0.10(-1.70%)
Mar 03, 2023 5.830 5.955 5.810 5.890 98,362 +0.06(+1.03%)
Mar 02, 2023 5.610 5.840 5.610 5.830 57,697 +0.18(+3.19%)
Mar 01, 2023 5.650 5.660 5.500 5.650 97,051 -0.03(-0.53%)
Feb 28, 2023 5.510 5.730 5.500 5.680 130,454 +0.12(+2.16%)
Feb 27, 2023 5.680 5.700 5.500 5.560 49,182 -0.06(-1.07%)
Feb 24, 2023 5.660 5.730 5.600 5.620 56,845 -0.11(-1.92%)
Feb 23, 2023 5.660 5.740 5.600 5.730 72,547 +0.14(+2.50%)
Feb 22, 2023 5.510 5.620 5.450 5.590 99,282 +0.08(+1.45%)
Feb 21, 2023 5.700 5.700 5.510 5.510 70,203 -0.22(-3.84%)
Feb 17, 2023 5.630 5.770 5.540 5.730 111,162 +0.14(+2.50%)
Feb 16, 2023 5.780 5.780 5.570 5.590 262,539 -0.26(-4.44%)
Feb 15, 2023 5.850 5.940 5.800 5.850 92,070 -0.01(-0.17%)
Feb 14, 2023 5.670 5.870 5.670 5.860 123,846 +0.15(+2.63%)
Feb 13, 2023 5.620 5.740 5.550 5.710 392,321 +0.13(+2.33%)
Feb 10, 2023 5.750 5.750 5.530 5.580 266,464 -0.12(-2.11%)
Feb 09, 2023 5.880 5.950 5.660 5.700 59,998 -0.15(-2.56%)
Feb 08, 2023 5.880 5.885 5.735 5.850 78,270 -0.02(-0.34%)
Feb 07, 2023 5.700 5.990 5.700 5.870 470,341 +0.12(+2.09%)
Feb 06, 2023 5.780 5.831 5.670 5.750 76,608 -0.03(-0.52%)
Feb 03, 2023 5.780 5.900 5.760 5.780 91,046 -0.07(-1.20%)
Feb 02, 2023 5.770 5.920 5.720 5.850 564,553 +0.14(+2.45%)
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.