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

Radiant Logistics (NY: RLGT )

5.440 +0.130 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 5.230 5.410 5.110 5.140 262,395 -0.13(-2.47%)
Sep 29, 2020 5.400 5.790 5.270 5.270 380,795 +0.06(+1.15%)
Sep 28, 2020 5.100 5.290 5.050 5.210 178,577 +0.17(+3.37%)
Sep 25, 2020 5.040 5.150 5.040 5.040 126,800 -0.06(-1.18%)
Sep 24, 2020 5.030 5.270 5.000 5.100 163,935 +0.10(+2.00%)
Sep 23, 2020 5.050 5.180 4.980 5.000 162,726 -0.08(-1.57%)
Sep 22, 2020 4.990 5.145 4.950 5.080 197,964 +0.09(+1.80%)
Sep 21, 2020 5.080 5.160 4.990 4.990 255,391 -0.27(-5.13%)
Sep 18, 2020 5.600 5.600 5.260 5.260 652,600 -0.31(-5.57%)
Sep 17, 2020 5.330 5.600 5.330 5.570 202,620 +0.16(+2.96%)
Sep 16, 2020 5.740 5.780 5.400 5.410 306,233 -0.34(-5.91%)
Sep 15, 2020 5.750 5.850 5.380 5.750 464,418 -0.35(-5.74%)
Sep 14, 2020 5.190 5.300 5.150 6.100 99,297 +0.90(+17.31%)
Sep 11, 2020 5.230 5.340 5.180 5.200 137,100 -0.01(-0.19%)
Sep 10, 2020 5.220 5.270 5.125 5.210 117,199 +0.01(+0.19%)
Sep 09, 2020 5.200 5.360 5.200 5.200 111,631 +0.03(+0.58%)
Sep 08, 2020 5.170 5.280 5.106 5.170 92,274 -0.05(-0.96%)
Sep 04, 2020 5.340 5.340 5.140 5.220 107,000 -0.03(-0.57%)
Sep 03, 2020 5.410 5.410 5.220 5.250 150,224 -0.17(-3.14%)
Sep 02, 2020 5.430 5.440 5.365 5.420 88,735 -0.01(-0.18%)
Sep 01, 2020 5.270 5.430 5.230 5.430 86,334 +0.15(+2.84%)
Aug 31, 2020 5.460 5.480 5.240 5.280 146,536 -0.22(-4.00%)
Aug 28, 2020 5.590 5.590 5.395 5.500 104,900 -0.05(-0.90%)
Aug 27, 2020 5.520 5.630 5.490 5.550 78,452 +0.06(+1.09%)
Aug 26, 2020 5.550 5.550 5.370 5.490 139,101 -0.09(-1.61%)
Aug 25, 2020 5.850 5.890 5.510 5.580 130,079 -0.26(-4.45%)
Aug 24, 2020 5.550 5.940 5.539 5.840 442,775 +0.30(+5.42%)
Aug 21, 2020 5.510 5.550 5.255 5.540 523,400 +0.01(+0.18%)
Aug 20, 2020 5.340 5.550 5.235 5.530 449,292 +0.13(+2.41%)
Aug 19, 2020 5.110 5.610 5.080 5.400 456,522 +0.30(+5.88%)
Aug 18, 2020 5.090 5.110 5.000 5.100 152,086 +0.02(+0.39%)
Aug 17, 2020 5.130 5.200 5.050 5.080 182,436 -0.08(-1.55%)
Aug 14, 2020 5.040 5.160 5.020 5.160 300,400 +0.06(+1.18%)
Aug 13, 2020 5.080 5.130 5.050 5.100 111,723 +0.03(+0.59%)
Aug 12, 2020 4.960 5.140 4.900 5.070 241,425 +0.13(+2.63%)
Aug 11, 2020 4.790 4.950 4.790 4.940 171,495 +0.21(+4.44%)
Aug 10, 2020 4.680 4.820 4.670 4.730 119,500 +0.06(+1.28%)
Aug 07, 2020 4.490 4.680 4.470 4.670 107,300 +0.17(+3.78%)
Aug 06, 2020 4.490 4.570 4.460 4.500 231,441 +0.02(+0.45%)
Aug 05, 2020 4.460 4.480 4.400 4.480 152,275 +0.04(+0.90%)
Aug 04, 2020 4.320 4.490 4.280 4.440 162,839 +0.07(+1.60%)
Aug 03, 2020 4.290 4.410 4.279 4.370 150,065 +0.12(+2.82%)
Jul 31, 2020 4.380 4.380 4.230 4.250 122,300 -0.12(-2.75%)
Jul 30, 2020 4.320 4.400 4.290 4.370 122,244 -0.01(-0.23%)
Jul 29, 2020 4.240 4.450 4.230 4.380 140,693 +0.15(+3.55%)
Jul 28, 2020 4.220 4.290 4.120 4.230 98,071 -0.03(-0.70%)
Jul 27, 2020 4.210 4.350 4.137 4.260 123,819 +0.06(+1.43%)
Jul 24, 2020 4.130 4.230 4.060 4.200 109,000 +0.05(+1.20%)
Jul 23, 2020 4.280 4.280 4.150 4.150 80,197 -0.12(-2.81%)
Jul 22, 2020 4.210 4.330 4.200 4.270 110,833 +0.05(+1.18%)
Jul 21, 2020 4.140 4.240 4.100 4.220 171,531 +0.15(+3.69%)
Jul 20, 2020 4.150 4.150 4.060 4.070 70,546 -0.09(-2.16%)
Jul 17, 2020 3.980 4.230 3.980 4.160 161,200 +0.17(+4.26%)
Jul 16, 2020 4.080 4.080 3.960 3.990 152,191 -0.10(-2.44%)
Jul 15, 2020 4.030 4.140 4.020 4.090 233,354 +0.12(+3.02%)
Jul 14, 2020 3.940 4.010 3.940 3.970 154,285 +0.02(+0.51%)
Jul 13, 2020 4.060 4.080 3.930 3.950 274,387 -0.08(-1.99%)
Jul 10, 2020 3.910 4.050 3.910 4.030 289,500 +0.11(+2.81%)
Jul 09, 2020 3.950 4.080 3.920 3.920 231,881 -0.08(-2.00%)
Jul 08, 2020 4.050 4.130 3.980 4.000 126,981 -0.03(-0.74%)
Jul 07, 2020 4.220 4.240 4.010 4.030 205,774 -0.23(-5.40%)
Jul 06, 2020 4.150 4.270 4.010 4.260 154,949 +0.17(+4.16%)
Jul 02, 2020 4.210 4.210 4.080 4.090 116,600 -0.08(-1.92%)
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.