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

Radiant Logistics (NY: RLGT )

5.340 +0.090 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 8.100 8.100 7.510 7.540 226,185 -0.57(-7.03%)
Nov 29, 2021 8.510 8.510 8.100 8.110 204,778 -0.27(-3.22%)
Nov 26, 2021 8.370 8.452 8.060 8.380 194,769 -0.22(-2.56%)
Nov 24, 2021 8.550 8.690 8.382 8.600 100,976 -0.04(-0.46%)
Nov 23, 2021 8.620 8.700 8.500 8.640 135,301 +0.00(+0.00%)
Nov 22, 2021 8.500 8.710 8.490 8.640 259,839 +0.16(+1.89%)
Nov 19, 2021 8.430 8.520 8.320 8.480 277,154 -0.04(-0.47%)
Nov 18, 2021 8.300 8.540 8.470 8.520 290,672 +0.26(+3.15%)
Nov 17, 2021 8.400 8.400 8.180 8.260 166,741 -0.16(-1.90%)
Nov 16, 2021 8.440 8.460 8.220 8.420 201,077 +0.00(+0.00%)
Nov 15, 2021 8.590 8.676 8.270 8.420 266,249 -0.10(-1.17%)
Nov 12, 2021 8.410 8.740 8.400 8.520 730,217 +0.09(+1.07%)
Nov 11, 2021 8.340 8.560 8.340 8.430 639,447 +0.12(+1.44%)
Nov 10, 2021 7.600 8.310 757,654 +0.89(+11.99%)
Nov 09, 2021 7.320 7.420 7.280 7.420 200,556 +0.06(+0.82%)
Nov 08, 2021 7.300 7.450 7.250 7.360 189,006 +0.10(+1.38%)
Nov 05, 2021 7.040 7.320 6.930 7.260 243,161 +0.28(+4.01%)
Nov 04, 2021 7.060 7.170 6.950 6.980 116,795 -0.04(-0.57%)
Nov 03, 2021 6.990 7.180 6.890 7.020 105,232 +0.04(+0.57%)
Nov 02, 2021 7.060 7.120 6.925 6.980 114,600 -0.10(-1.41%)
Nov 01, 2021 6.770 7.100 6.730 7.080 289,518 +0.35(+5.20%)
Oct 29, 2021 6.630 6.760 6.580 6.730 167,333 +0.11(+1.66%)
Oct 28, 2021 6.450 6.650 6.435 6.620 114,961 +0.19(+2.95%)
Oct 27, 2021 6.470 6.510 6.370 6.430 140,422 -0.07(-1.08%)
Oct 26, 2021 6.600 6.500 6.500 159,686 -0.11(-1.66%)
Oct 25, 2021 6.720 6.940 6.590 6.610 172,115 -0.07(-1.05%)
Oct 22, 2021 6.660 6.740 6.631 6.680 157,151 +0.03(+0.45%)
Oct 21, 2021 6.470 6.680 6.450 6.650 120,036 +0.20(+3.10%)
Oct 20, 2021 6.350 6.470 6.350 6.450 110,184 +0.14(+2.22%)
Oct 19, 2021 6.250 6.332 6.160 6.310 125,477 +0.07(+1.12%)
Oct 18, 2021 6.120 6.350 6.080 6.240 147,926 +0.10(+1.63%)
Oct 15, 2021 6.250 6.360 6.120 6.140 221,791 -0.01(-0.16%)
Oct 14, 2021 6.070 6.170 6.050 6.150 182,853 +0.10(+1.65%)
Oct 13, 2021 6.060 6.109 6.020 6.050 121,803 -0.01(-0.17%)
Oct 12, 2021 6.120 6.190 6.060 6.060 95,595 -0.04(-0.66%)
Oct 11, 2021 6.200 6.245 6.070 6.100 98,092 -0.13(-2.09%)
Oct 08, 2021 6.360 6.360 6.220 6.230 104,539 -0.16(-2.50%)
Oct 07, 2021 6.410 6.480 6.350 6.390 174,548 +0.01(+0.16%)
Oct 06, 2021 6.380 6.440 6.310 6.380 192,097 -0.08(-1.24%)
Oct 05, 2021 6.490 6.540 6.460 6.460 138,712 -0.02(-0.31%)
Oct 04, 2021 6.490 6.590 6.440 6.480 209,320 -0.04(-0.61%)
Oct 01, 2021 6.400 6.530 6.360 6.520 393,545 +0.13(+2.03%)
Sep 30, 2021 6.480 6.540 6.370 6.390 220,514 -0.09(-1.39%)
Sep 29, 2021 6.510 6.540 6.460 6.480 188,017 +0.01(+0.15%)
Sep 28, 2021 6.600 6.670 6.450 6.470 240,531 -0.15(-2.27%)
Sep 27, 2021 6.530 6.720 6.470 6.620 249,085 +0.06(+0.91%)
Sep 24, 2021 6.510 6.590 6.500 6.560 106,090 +0.03(+0.46%)
Sep 23, 2021 6.500 6.600 6.460 6.530 184,001 +0.04(+0.62%)
Sep 22, 2021 6.480 6.580 6.430 6.490 161,466 +0.00(+0.00%)
Sep 21, 2021 6.350 6.550 6.270 6.490 520,833 +0.19(+3.02%)
Sep 20, 2021 6.210 6.380 6.210 6.300 182,858 -0.06(-0.94%)
Sep 17, 2021 6.460 6.490 6.340 6.360 358,558 -0.15(-2.30%)
Sep 16, 2021 6.420 6.520 6.410 6.510 86,005 +0.07(+1.09%)
Sep 15, 2021 6.380 6.480 6.320 6.440 178,329 +0.07(+1.10%)
Sep 14, 2021 6.510 6.520 6.320 6.370 176,477 -0.11(-1.70%)
Sep 13, 2021 6.490 6.560 6.420 6.480 155,818 +0.06(+0.93%)
Sep 10, 2021 6.420 6.590 6.330 6.420 364,271 +0.07(+1.10%)
Sep 09, 2021 6.460 6.550 6.350 6.350 193,302 -0.13(-2.01%)
Sep 08, 2021 6.460 6.520 6.360 6.480 160,470 +0.01(+0.15%)
Sep 07, 2021 6.460 6.490 6.380 6.470 68,312 -0.02(-0.31%)
Sep 03, 2021 6.550 6.600 6.360 6.490 72,944 -0.03(-0.46%)
Sep 02, 2021 6.810 6.810 6.520 6.520 90,410 -0.23(-3.41%)
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.