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

Radiant Logistics (NY: RLGT )

5.290 -0.120 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 31, 2019 5.620 5.630 5.384 5.390 226,878 -0.25(-4.43%)
Oct 30, 2019 5.590 5.680 5.480 5.640 282,844 +0.06(+1.08%)
Oct 29, 2019 5.550 5.610 5.370 5.580 141,073 -0.02(-0.36%)
Oct 28, 2019 5.670 5.750 5.570 5.600 176,199 +0.02(+0.36%)
Oct 25, 2019 5.690 5.830 5.530 5.580 144,000 -0.14(-2.45%)
Oct 24, 2019 5.880 5.940 5.640 5.720 190,563 -0.17(-2.89%)
Oct 23, 2019 5.690 5.920 5.660 5.890 124,611 +0.13(+2.26%)
Oct 22, 2019 5.630 5.790 5.580 5.760 110,152 +0.13(+2.31%)
Oct 21, 2019 5.580 5.780 5.510 5.630 164,084 +0.12(+2.18%)
Oct 18, 2019 5.470 5.610 5.430 5.510 134,300 +0.00(+0.00%)
Oct 17, 2019 5.430 5.600 5.430 5.510 109,051 +0.04(+0.73%)
Oct 16, 2019 5.350 5.480 5.300 5.470 136,628 +0.10(+1.86%)
Oct 15, 2019 5.170 5.390 5.150 5.370 190,119 +0.23(+4.47%)
Oct 14, 2019 5.270 5.320 5.100 5.140 110,563 -0.18(-3.38%)
Oct 11, 2019 5.230 5.400 5.220 5.320 163,800 +0.17(+3.30%)
Oct 10, 2019 5.090 5.220 5.060 5.150 107,124 +0.09(+1.78%)
Oct 09, 2019 5.090 5.180 5.050 5.060 222,820 +0.03(+0.60%)
Oct 08, 2019 5.040 5.110 4.970 5.030 111,955 -0.08(-1.57%)
Oct 07, 2019 4.990 5.140 4.940 5.110 110,492 +0.06(+1.19%)
Oct 04, 2019 5.060 5.190 4.980 5.050 112,200 -0.04(-0.79%)
Oct 03, 2019 5.040 5.110 4.940 5.090 128,103 +0.03(+0.59%)
Oct 02, 2019 4.880 5.100 4.860 5.060 246,629 +0.14(+2.85%)
Oct 01, 2019 5.200 5.280 4.910 4.920 125,104 -0.25(-4.84%)
Sep 30, 2019 5.280 5.340 5.150 5.170 139,915 -0.14(-2.64%)
Sep 27, 2019 5.350 5.480 5.220 5.310 125,300 -0.03(-0.56%)
Sep 26, 2019 5.250 5.380 5.150 5.340 119,872 +0.03(+0.56%)
Sep 25, 2019 5.030 5.320 5.020 5.310 233,009 +0.24(+4.73%)
Sep 24, 2019 5.060 5.160 4.990 5.070 334,171 +0.00(+0.00%)
Sep 23, 2019 5.230 5.230 5.050 5.070 156,079 -0.14(-2.69%)
Sep 20, 2019 5.300 5.370 5.200 5.210 388,400 -0.10(-1.88%)
Sep 19, 2019 5.340 5.380 5.170 5.310 345,429 +0.02(+0.38%)
Sep 18, 2019 5.120 5.300 5.019 5.290 513,864 +0.15(+2.92%)
Sep 17, 2019 5.270 5.330 5.060 5.140 394,990 -0.10(-1.91%)
Sep 16, 2019 5.670 5.670 5.240 5.240 500,830 -0.31(-5.59%)
Sep 13, 2019 5.540 5.800 5.220 5.550 552,100 +0.08(+1.46%)
Sep 12, 2019 5.540 5.540 5.340 5.470 391,046 -0.07(-1.26%)
Sep 11, 2019 5.560 5.690 5.250 5.540 396,723 -0.03(-0.54%)
Sep 10, 2019 5.110 5.640 5.110 5.570 314,884 +0.46(+9.00%)
Sep 09, 2019 4.850 5.140 4.850 5.110 477,385 +0.26(+5.36%)
Sep 06, 2019 5.210 5.250 4.850 4.850 136,100 -0.30(-5.83%)
Sep 05, 2019 4.790 5.300 4.750 5.150 457,800 +0.44(+9.34%)
Sep 04, 2019 4.730 4.800 4.700 4.710 184,092 +0.00(+0.00%)
Sep 03, 2019 4.850 4.910 4.700 4.710 194,271 -0.17(-3.48%)
Aug 30, 2019 4.860 4.900 4.810 4.880 155,500 +0.06(+1.24%)
Aug 29, 2019 4.690 4.880 4.640 4.820 127,538 +0.13(+2.77%)
Aug 28, 2019 4.490 4.690 4.440 4.690 132,701 +0.22(+4.92%)
Aug 27, 2019 4.640 4.770 4.440 4.470 108,810 -0.15(-3.25%)
Aug 26, 2019 4.480 4.640 4.436 4.620 157,610 +0.21(+4.76%)
Aug 23, 2019 4.550 4.660 4.400 4.410 205,900 -0.14(-3.08%)
Aug 22, 2019 4.740 4.780 4.550 4.550 137,675 -0.14(-2.99%)
Aug 21, 2019 4.650 4.850 4.560 4.690 158,439 +0.07(+1.52%)
Aug 20, 2019 4.540 4.740 4.530 4.620 281,230 +0.06(+1.32%)
Aug 19, 2019 4.750 4.900 4.540 4.560 175,399 -0.18(-3.80%)
Aug 16, 2019 4.600 4.770 4.600 4.740 101,200 +0.16(+3.49%)
Aug 15, 2019 4.730 4.780 4.570 4.580 251,745 -0.15(-3.17%)
Aug 14, 2019 4.900 4.990 4.700 4.730 221,048 -0.26(-5.21%)
Aug 13, 2019 4.880 5.060 4.880 4.990 94,610 +0.07(+1.42%)
Aug 12, 2019 4.820 4.980 4.800 4.920 178,082 +0.07(+1.44%)
Aug 09, 2019 4.960 5.070 4.820 4.850 201,100 -0.16(-3.19%)
Aug 08, 2019 5.110 5.250 5.000 5.010 190,986 -0.08(-1.57%)
Aug 07, 2019 4.960 5.180 4.920 5.090 133,890 -0.01(-0.20%)
Aug 06, 2019 5.130 5.190 4.940 5.100 278,611 -0.02(-0.39%)
Aug 05, 2019 5.190 5.320 4.970 5.120 358,483 -0.20(-3.76%)
Aug 02, 2019 5.480 5.590 5.290 5.320 193,500 -0.23(-4.14%)
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.