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

Radiant Logistics (NY: RLGT )

4.900 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 22, 2024 4.930 4.990 4.875 4.910 141,292 -0.02(-0.41%)
Apr 19, 2024 4.890 5.015 4.890 4.930 115,259 +0.00(+0.00%)
Apr 18, 2024 4.970 5.020 4.910 4.930 113,407 -0.05(-1.00%)
Apr 17, 2024 5.100 5.100 4.950 4.980 77,560 -0.09(-1.78%)
Apr 16, 2024 5.050 5.120 5.000 5.070 116,926 +0.00(+0.00%)
Apr 15, 2024 5.200 5.200 5.050 5.070 101,909 -0.13(-2.50%)
Apr 12, 2024 5.210 5.220 5.150 5.200 91,731 -0.03(-0.57%)
Apr 11, 2024 5.220 5.260 5.160 5.230 90,721 +0.01(+0.19%)
Apr 10, 2024 5.180 5.250 5.120 5.220 136,489 -0.03(-0.57%)
Apr 09, 2024 5.280 5.325 5.250 5.250 54,491 -0.01(-0.19%)
Apr 08, 2024 5.240 5.360 5.240 5.260 62,504 +0.02(+0.38%)
Apr 05, 2024 5.240 5.320 5.210 5.240 97,778 +0.02(+0.38%)
Apr 04, 2024 5.340 5.390 5.220 5.220 82,113 -0.07(-1.32%)
Apr 03, 2024 5.280 5.480 5.280 5.290 156,994 -0.02(-0.38%)
Apr 02, 2024 5.370 5.370 5.260 5.310 91,120 -0.11(-2.03%)
Apr 01, 2024 5.450 5.500 5.250 5.420 163,989 +0.00(+0.00%)
Mar 28, 2024 5.340 5.440 5.375 5.420 146,718 +0.11(+2.07%)
Mar 27, 2024 5.270 5.360 5.260 5.310 114,705 +0.04(+0.76%)
Mar 26, 2024 5.370 5.420 5.260 5.270 65,880 -0.04(-0.75%)
Mar 25, 2024 5.540 5.544 5.305 5.310 79,825 -0.20(-3.63%)
Mar 22, 2024 5.540 5.570 5.440 5.510 117,393 -0.02(-0.36%)
Mar 21, 2024 5.600 5.630 5.500 5.530 102,698 -0.07(-1.25%)
Mar 20, 2024 5.370 5.612 5.320 5.600 125,402 +0.23(+4.28%)
Mar 19, 2024 5.270 5.400 5.270 5.370 92,672 +0.07(+1.32%)
Mar 18, 2024 5.320 5.420 5.280 5.300 93,657 -0.02(-0.38%)
Mar 15, 2024 5.330 5.430 5.250 5.320 302,400 -0.03(-0.56%)
Mar 14, 2024 5.520 5.520 5.350 5.350 100,556 -0.17(-3.08%)
Mar 13, 2024 5.440 5.540 5.440 5.520 121,823 +0.06(+1.10%)
Mar 12, 2024 5.500 5.560 5.430 5.460 91,196 -0.03(-0.55%)
Mar 11, 2024 5.520 5.556 5.480 5.490 59,194 -0.07(-1.26%)
Mar 08, 2024 5.600 5.645 5.520 5.560 82,913 +0.02(+0.36%)
Mar 07, 2024 5.660 5.660 5.540 5.540 70,526 -0.05(-0.89%)
Mar 06, 2024 5.590 5.645 5.540 5.590 77,158 +0.06(+1.08%)
Mar 05, 2024 5.570 5.640 5.530 5.530 81,249 -0.08(-1.43%)
Mar 04, 2024 5.740 5.740 5.590 5.610 82,819 -0.07(-1.23%)
Mar 01, 2024 5.770 5.800 5.670 5.680 89,079 -0.12(-2.07%)
Feb 29, 2024 5.820 5.830 5.750 5.800 70,711 +0.07(+1.22%)
Feb 28, 2024 5.630 5.760 5.630 5.730 108,378 +0.08(+1.42%)
Feb 27, 2024 5.700 5.750 5.650 5.650 100,633 -0.04(-0.70%)
Feb 26, 2024 5.740 5.770 5.660 5.690 121,111 -0.09(-1.56%)
Feb 23, 2024 5.820 5.820 5.760 5.780 79,236 -0.07(-1.20%)
Feb 22, 2024 5.790 5.860 5.720 5.850 79,481 +0.06(+1.04%)
Feb 21, 2024 5.700 5.860 5.695 5.790 99,648 +0.07(+1.22%)
Feb 20, 2024 5.790 5.830 5.710 5.720 104,811 -0.17(-2.89%)
Feb 16, 2024 6.000 6.040 5.880 5.890 134,009 -0.15(-2.48%)
Feb 15, 2024 5.820 6.075 5.790 6.040 177,046 +0.21(+3.60%)
Feb 14, 2024 5.860 5.940 5.700 5.830 167,815 +0.08(+1.39%)
Feb 13, 2024 5.990 6.000 5.750 5.750 187,431 -0.37(-6.05%)
Feb 12, 2024 6.330 6.400 6.110 6.120 238,768 -0.22(-3.47%)
Feb 09, 2024 6.080 6.430 5.810 6.340 222,141 +0.13(+2.09%)
Feb 08, 2024 6.060 6.220 5.720 6.210 198,430 +0.12(+1.97%)
Feb 07, 2024 6.160 6.160 6.070 6.090 48,411 -0.05(-0.81%)
Feb 06, 2024 6.020 6.160 6.010 6.140 62,730 +0.09(+1.49%)
Feb 05, 2024 6.070 6.090 5.970 6.050 74,094 -0.04(-0.66%)
Feb 02, 2024 6.240 6.280 6.050 6.090 83,256 -0.19(-3.03%)
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.