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

Radiant Logistics (NY: RLGT )

5.070 -0.080 (-1.55%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2024 6.340 6.340 6.140 6.140 111,042 -0.21(-3.31%)
Jan 30, 2024 6.450 6.470 6.280 6.350 62,964 -0.08(-1.24%)
Jan 29, 2024 6.650 6.650 6.390 6.430 79,684 -0.22(-3.31%)
Jan 26, 2024 6.630 6.650 6.550 6.650 92,197 +0.01(+0.15%)
Jan 25, 2024 6.540 6.640 6.470 6.640 159,912 +0.18(+2.79%)
Jan 24, 2024 6.560 6.560 6.380 6.460 73,225 -0.05(-0.77%)
Jan 23, 2024 6.580 6.610 6.450 6.510 138,637 +0.02(+0.31%)
Jan 22, 2024 6.320 6.519 6.310 6.490 105,241 +0.21(+3.34%)
Jan 19, 2024 6.300 6.300 6.150 6.280 70,451 +0.01(+0.16%)
Jan 18, 2024 6.240 6.300 6.220 6.270 47,919 +0.03(+0.48%)
Jan 17, 2024 6.040 6.260 6.020 6.240 103,231 +0.13(+2.13%)
Jan 16, 2024 6.210 6.210 6.060 6.110 86,997 -0.12(-1.93%)
Jan 12, 2024 6.330 6.390 6.230 6.230 66,456 -0.06(-0.95%)
Jan 11, 2024 6.240 6.300 6.150 6.290 83,117 +0.02(+0.32%)
Jan 10, 2024 6.230 6.271 6.120 6.270 73,872 +0.02(+0.32%)
Jan 09, 2024 6.310 6.370 6.230 6.250 81,484 -0.16(-2.50%)
Jan 08, 2024 6.440 6.515 6.340 6.410 61,684 -0.06(-0.93%)
Jan 05, 2024 6.520 6.600 6.410 6.470 197,886 -0.02(-0.31%)
Jan 04, 2024 6.450 6.570 6.445 6.490 95,042 +0.09(+1.41%)
Jan 03, 2024 6.540 6.560 6.400 6.400 79,954 -0.15(-2.29%)
Jan 02, 2024 6.630 6.660 6.500 6.550 67,274 -0.09(-1.36%)
Dec 29, 2023 6.820 6.874 6.630 6.640 103,566 -0.14(-2.06%)
Dec 28, 2023 6.850 6.865 6.710 6.780 104,248 -0.05(-0.73%)
Dec 27, 2023 6.960 6.980 6.790 6.830 99,199 -0.10(-1.44%)
Dec 26, 2023 6.910 7.030 6.854 6.930 151,002 +0.15(+2.21%)
Dec 22, 2023 6.820 6.930 6.770 6.780 112,227 +0.04(+0.59%)
Dec 21, 2023 6.740 6.918 6.670 6.740 187,625 +0.09(+1.35%)
Dec 20, 2023 6.850 6.940 6.600 6.650 154,745 -0.17(-2.49%)
Dec 19, 2023 6.520 6.850 6.500 6.820 226,174 +0.37(+5.74%)
Dec 18, 2023 6.580 6.620 6.380 6.450 100,066 -0.08(-1.23%)
Dec 15, 2023 6.400 6.670 6.380 6.530 277,301 +0.19(+3.00%)
Dec 14, 2023 6.520 6.625 6.310 6.340 189,190 -0.08(-1.25%)
Dec 13, 2023 6.110 6.430 6.100 6.420 120,459 +0.28(+4.56%)
Dec 12, 2023 6.170 6.230 6.110 6.140 63,882 -0.01(-0.16%)
Dec 11, 2023 6.240 6.250 6.080 6.150 93,694 -0.10(-1.60%)
Dec 08, 2023 6.260 6.330 6.210 6.250 76,184 -0.01(-0.16%)
Dec 07, 2023 6.130 6.270 6.130 6.260 122,308 +0.18(+2.96%)
Dec 06, 2023 6.100 6.200 6.070 6.080 83,305 +0.08(+1.33%)
Dec 05, 2023 6.060 6.130 5.990 6.000 103,235 -0.07(-1.15%)
Dec 04, 2023 6.000 6.120 5.990 6.070 112,510 +0.05(+0.83%)
Dec 01, 2023 6.030 6.160 6.000 6.020 131,455 +0.01(+0.17%)
Nov 30, 2023 6.020 6.090 5.940 6.010 65,178 +0.05(+0.84%)
Nov 29, 2023 6.110 6.140 5.820 5.960 211,716 -0.07(-1.16%)
Nov 28, 2023 6.180 6.211 6.030 6.030 88,928 -0.12(-1.95%)
Nov 27, 2023 6.260 6.300 6.150 6.150 102,230 -0.14(-2.23%)
Nov 24, 2023 6.300 6.350 6.250 6.290 29,916 +0.01(+0.16%)
Nov 22, 2023 6.270 6.330 6.210 6.280 76,848 +0.09(+1.45%)
Nov 21, 2023 6.140 6.250 6.100 6.190 119,393 +0.05(+0.81%)
Nov 20, 2023 6.060 6.170 6.000 6.140 96,786 +0.06(+0.99%)
Nov 17, 2023 6.060 6.090 6.000 6.080 110,916 +0.08(+1.33%)
Nov 16, 2023 6.080 6.267 5.870 6.000 126,221 -0.05(-0.83%)
Nov 15, 2023 6.410 6.440 6.020 6.050 135,391 -0.36(-5.62%)
Nov 14, 2023 6.140 6.420 6.140 6.410 147,236 +0.35(+5.78%)
Nov 13, 2023 5.780 6.120 5.780 6.060 143,014 +0.29(+5.03%)
Nov 10, 2023 5.990 6.230 5.600 5.770 244,039 +0.03(+0.52%)
Nov 09, 2023 5.830 5.850 5.730 5.740 67,861 -0.09(-1.54%)
Nov 08, 2023 5.770 5.860 5.730 5.830 70,867 +0.08(+1.39%)
Nov 07, 2023 5.870 5.900 5.750 5.750 90,648 -0.13(-2.21%)
Nov 06, 2023 6.100 6.116 5.855 5.880 73,883 -0.26(-4.23%)
Nov 03, 2023 5.930 6.200 5.930 6.140 237,580 +0.29(+4.96%)
Nov 02, 2023 5.870 5.900 5.800 5.850 80,792 +0.05(+0.86%)
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.