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

Radiant Logistics (NY: RLGT )

5.340 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2021 6.880 6.890 6.690 6.750 137,306 -0.10(-1.46%)
Aug 31, 2021 7.010 7.045 6.620 6.850 293,043 +0.24(+3.63%)
Aug 30, 2021 6.710 6.710 6.524 6.610 88,837 -0.06(-0.90%)
Aug 27, 2021 6.520 6.710 6.520 6.670 106,638 +0.17(+2.62%)
Aug 26, 2021 6.550 6.550 6.415 6.500 71,404 -0.04(-0.61%)
Aug 25, 2021 6.610 6.660 6.530 6.540 97,718 -0.07(-1.06%)
Aug 24, 2021 6.500 6.614 6.470 6.610 215,391 +0.15(+2.32%)
Aug 23, 2021 6.240 6.480 6.240 6.460 106,439 +0.26(+4.19%)
Aug 20, 2021 6.260 6.280 6.200 6.200 272,562 -0.10(-1.59%)
Aug 19, 2021 6.170 6.320 6.160 6.300 108,832 +0.09(+1.45%)
Aug 18, 2021 6.030 6.230 6.030 6.210 186,470 +0.14(+2.31%)
Aug 17, 2021 6.150 6.150 6.030 6.070 74,020 -0.13(-2.10%)
Aug 16, 2021 6.150 6.310 6.110 6.200 85,785 -0.01(-0.16%)
Aug 13, 2021 6.250 6.290 6.130 6.210 103,301 -0.05(-0.80%)
Aug 12, 2021 6.220 6.320 6.170 6.260 134,546 +0.05(+0.81%)
Aug 11, 2021 6.090 6.210 6.030 6.210 99,840 +0.15(+2.48%)
Aug 10, 2021 6.160 6.180 6.050 6.060 71,999 -0.06(-0.98%)
Aug 09, 2021 6.290 6.290 6.070 6.120 72,073 -0.16(-2.55%)
Aug 06, 2021 6.220 6.310 6.180 6.280 114,441 +0.10(+1.62%)
Aug 05, 2021 6.090 6.220 6.030 6.180 98,035 +0.09(+1.48%)
Aug 04, 2021 6.250 6.250 6.000 6.090 134,268 -0.17(-2.72%)
Aug 03, 2021 6.150 6.300 6.100 6.260 229,824 +0.10(+1.62%)
Aug 02, 2021 6.210 6.370 6.120 6.160 157,440 -0.06(-0.96%)
Jul 30, 2021 6.180 6.255 6.130 6.220 73,650 +0.05(+0.81%)
Jul 29, 2021 6.230 6.300 6.140 6.170 105,553 -0.07(-1.12%)
Jul 28, 2021 6.250 6.260 6.030 6.240 132,217 +0.04(+0.65%)
Jul 27, 2021 6.130 6.230 6.010 6.200 106,168 +0.02(+0.32%)
Jul 26, 2021 6.160 6.200 6.070 6.180 110,812 +0.06(+0.98%)
Jul 23, 2021 6.290 6.300 6.080 6.120 144,911 -0.19(-3.01%)
Jul 22, 2021 6.630 6.630 6.270 6.310 107,695 -0.30(-4.54%)
Jul 21, 2021 6.530 6.700 6.520 6.610 80,320 +0.15(+2.32%)
Jul 20, 2021 6.350 6.640 6.320 6.460 163,878 +0.12(+1.89%)
Jul 19, 2021 6.420 6.470 6.270 6.340 94,474 -0.21(-3.21%)
Jul 16, 2021 6.750 6.820 6.520 6.550 127,451 -0.10(-1.50%)
Jul 15, 2021 6.780 6.840 6.610 6.650 110,726 -0.15(-2.21%)
Jul 14, 2021 6.920 6.980 6.770 6.800 99,246 -0.12(-1.73%)
Jul 13, 2021 6.620 6.940 6.610 6.920 212,332 +0.29(+4.37%)
Jul 12, 2021 6.620 6.700 6.305 6.630 215,352 +0.00(+0.00%)
Jul 09, 2021 6.700 6.700 6.600 6.630 86,762 +0.03(+0.45%)
Jul 08, 2021 6.550 6.710 6.472 6.600 131,498 +0.00(+0.00%)
Jul 07, 2021 6.620 6.700 6.540 6.600 81,367 -0.06(-0.90%)
Jul 06, 2021 6.860 6.870 6.620 6.660 144,704 -0.23(-3.34%)
Jul 02, 2021 6.990 7.014 6.870 6.890 78,021 -0.13(-1.85%)
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.