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

Radiant Logistics (NY: RLGT )

5.095 -0.055 (-1.07%)
Streaming Delayed Price Updated: 1:47 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 30, 2020 4.350 4.360 4.200 4.280 84,662 -0.19(-4.25%)
Apr 29, 2020 4.250 4.540 4.190 4.470 193,822 +0.38(+9.29%)
Apr 28, 2020 4.090 4.100 3.960 4.090 650,485 +0.07(+1.74%)
Apr 27, 2020 3.690 4.040 3.570 4.020 273,384 +0.42(+11.67%)
Apr 24, 2020 3.620 3.670 3.480 3.600 123,900 +0.08(+2.27%)
Apr 23, 2020 3.640 3.780 3.480 3.520 135,686 -0.16(-4.35%)
Apr 22, 2020 3.580 3.690 3.470 3.680 109,226 +0.20(+5.75%)
Apr 21, 2020 3.530 3.650 3.470 3.480 166,829 -0.15(-4.13%)
Apr 20, 2020 3.640 3.710 3.510 3.630 113,067 -0.03(-0.82%)
Apr 17, 2020 3.700 3.720 3.585 3.660 77,100 +0.15(+4.27%)
Apr 16, 2020 3.480 3.540 3.360 3.510 200,088 +0.09(+2.63%)
Apr 15, 2020 3.530 3.610 3.420 3.420 107,302 -0.27(-7.32%)
Apr 14, 2020 3.760 3.890 3.600 3.690 108,920 -0.06(-1.60%)
Apr 13, 2020 3.840 3.885 3.720 3.750 128,976 -0.11(-2.85%)
Apr 09, 2020 3.590 3.920 3.590 3.860 143,800 +0.37(+10.60%)
Apr 08, 2020 3.460 3.600 3.460 3.490 155,444 +0.09(+2.65%)
Apr 07, 2020 3.820 3.880 3.400 3.400 216,763 -0.29(-7.86%)
Apr 06, 2020 3.740 3.890 3.660 3.690 187,948 +0.13(+3.65%)
Apr 03, 2020 3.810 3.810 3.510 3.560 198,800 -0.17(-4.56%)
Apr 02, 2020 3.720 3.850 3.510 3.730 139,463 +0.15(+4.19%)
Apr 01, 2020 3.760 3.840 3.522 3.580 153,550 -0.29(-7.49%)
Mar 31, 2020 3.810 3.890 3.670 3.870 182,779 +0.05(+1.31%)
Mar 30, 2020 3.710 3.820 3.560 3.820 138,834 +0.22(+6.11%)
Mar 27, 2020 3.820 3.920 3.560 3.600 109,200 -0.38(-9.55%)
Mar 26, 2020 3.610 4.000 3.610 3.980 228,722 +0.35(+9.64%)
Mar 25, 2020 3.570 3.800 3.420 3.630 291,582 +0.07(+1.97%)
Mar 24, 2020 3.510 3.600 3.330 3.560 176,624 +0.17(+5.01%)
Mar 23, 2020 3.300 3.440 3.110 3.390 156,784 +0.01(+0.30%)
Mar 20, 2020 3.510 3.720 3.130 3.380 411,400 -0.18(-5.06%)
Mar 19, 2020 3.080 3.600 3.080 3.560 255,552 +0.41(+13.02%)
Mar 18, 2020 3.560 3.570 3.110 3.150 269,439 -0.64(-16.89%)
Mar 17, 2020 3.290 3.820 3.250 3.790 182,794 +0.52(+15.90%)
Mar 16, 2020 3.280 3.620 3.220 3.270 235,741 -0.36(-9.92%)
Mar 13, 2020 3.540 3.630 3.340 3.630 198,100 +0.27(+8.04%)
Mar 12, 2020 3.330 3.520 3.200 3.360 259,044 -0.26(-7.18%)
Mar 11, 2020 3.830 3.830 3.590 3.620 158,945 -0.29(-7.42%)
Mar 10, 2020 3.860 3.910 3.700 3.910 173,237 +0.15(+3.99%)
Mar 09, 2020 3.930 3.990 3.670 3.760 242,650 -0.37(-8.96%)
Mar 06, 2020 4.150 4.220 4.120 4.130 251,600 -0.09(-2.13%)
Mar 05, 2020 4.400 4.428 4.180 4.220 294,979 -0.28(-6.22%)
Mar 04, 2020 4.690 4.690 4.280 4.500 219,790 -0.10(-2.17%)
Mar 03, 2020 4.530 4.660 4.410 4.600 208,887 -0.01(-0.22%)
Mar 02, 2020 4.460 4.610 4.340 4.610 171,705 +0.21(+4.77%)
Feb 28, 2020 4.220 4.450 4.200 4.400 296,700 +0.16(+3.77%)
Feb 27, 2020 4.320 4.460 4.160 4.240 349,458 -0.19(-4.29%)
Feb 26, 2020 4.460 4.500 4.330 4.430 178,883 +0.01(+0.23%)
Feb 25, 2020 4.630 4.636 4.350 4.420 258,045 -0.16(-3.49%)
Feb 24, 2020 4.660 4.710 4.580 4.580 258,014 -0.11(-2.35%)
Feb 21, 2020 4.790 4.790 4.680 4.690 256,100 -0.12(-2.49%)
Feb 20, 2020 4.750 4.860 4.670 4.810 175,705 +0.06(+1.26%)
Feb 19, 2020 4.810 4.845 4.750 4.750 192,837 -0.01(-0.21%)
Feb 18, 2020 4.760 4.840 4.750 4.760 207,388 -0.06(-1.24%)
Feb 14, 2020 4.980 4.980 4.810 4.820 145,400 -0.16(-3.21%)
Feb 13, 2020 4.860 4.980 4.810 4.980 141,186 -0.01(-0.20%)
Feb 12, 2020 4.820 5.040 4.780 4.990 206,125 +0.23(+4.83%)
Feb 11, 2020 4.990 5.070 4.750 4.760 309,021 -0.31(-6.11%)
Feb 10, 2020 5.190 5.190 5.010 5.070 136,681 +0.03(+0.60%)
Feb 07, 2020 5.000 5.190 5.000 5.040 79,400 +0.05(+1.00%)
Feb 06, 2020 5.140 5.140 4.980 4.990 209,700 -0.11(-2.16%)
Feb 05, 2020 5.010 5.330 5.000 5.100 186,581 +0.19(+3.87%)
Feb 04, 2020 4.940 5.030 4.810 4.910 96,630 +0.11(+2.29%)
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.