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 (%)
Oct 30, 2020 5.090 5.185 5.090 5.140 123,400 -0.02(-0.39%)
Oct 29, 2020 5.070 5.190 4.990 5.160 132,337 +0.07(+1.38%)
Oct 28, 2020 5.100 5.150 5.070 5.090 156,409 -0.11(-2.12%)
Oct 27, 2020 5.190 5.240 5.179 5.200 54,790 -0.04(-0.76%)
Oct 26, 2020 5.230 5.240 5.100 5.240 105,852 -0.01(-0.19%)
Oct 23, 2020 5.240 5.280 5.180 5.250 57,700 +0.06(+1.16%)
Oct 22, 2020 5.250 5.250 5.160 5.190 94,762 -0.05(-0.95%)
Oct 21, 2020 5.250 5.250 5.183 5.240 73,875 -0.01(-0.19%)
Oct 20, 2020 5.250 5.270 5.145 5.250 111,308 +0.05(+0.96%)
Oct 19, 2020 5.310 5.330 5.170 5.200 100,352 -0.09(-1.70%)
Oct 16, 2020 5.270 5.310 5.180 5.290 145,300 -0.02(-0.38%)
Oct 15, 2020 5.210 5.330 5.130 5.310 164,777 +0.11(+2.12%)
Oct 14, 2020 5.280 5.290 5.200 5.200 77,289 -0.05(-0.95%)
Oct 13, 2020 5.210 5.300 5.210 5.250 110,404 +0.04(+0.77%)
Oct 12, 2020 5.260 5.260 5.190 5.210 105,449 -0.01(-0.19%)
Oct 09, 2020 5.300 5.300 5.180 5.220 166,800 -0.05(-0.95%)
Oct 08, 2020 5.300 5.350 5.250 5.270 153,197 +0.05(+0.96%)
Oct 07, 2020 5.250 5.300 5.208 5.220 110,609 +0.05(+0.97%)
Oct 06, 2020 5.250 5.290 5.160 5.170 154,796 -0.02(-0.39%)
Oct 05, 2020 5.150 5.241 5.123 5.190 173,821 +0.14(+2.77%)
Oct 02, 2020 5.070 5.190 4.990 5.050 194,400 -0.11(-2.13%)
Oct 01, 2020 5.160 5.250 5.110 5.160 222,909 +0.02(+0.39%)
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%)
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.