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 (%)
Jun 30, 2023 6.800 6.800 6.605 6.720 160,328 +0.03(+0.45%)
Jun 29, 2023 6.710 6.796 6.610 6.690 94,496 -0.04(-0.59%)
Jun 28, 2023 6.870 6.910 6.660 6.730 74,422 -0.19(-2.75%)
Jun 27, 2023 6.640 6.940 6.604 6.920 103,875 +0.29(+4.37%)
Jun 26, 2023 6.910 6.920 6.500 6.630 198,074 -0.28(-4.05%)
Jun 23, 2023 6.620 6.910 6.580 6.910 667,945 +0.23(+3.44%)
Jun 22, 2023 6.670 6.680 6.610 6.680 44,599 +0.04(+0.60%)
Jun 21, 2023 6.550 6.680 6.550 6.640 64,484 +0.04(+0.61%)
Jun 20, 2023 6.630 6.650 6.550 6.600 76,523 -0.01(-0.15%)
Jun 16, 2023 6.760 6.800 6.510 6.610 174,829 -0.03(-0.45%)
Jun 15, 2023 6.610 6.680 6.450 6.640 113,432 +0.00(+0.00%)
Jun 14, 2023 6.720 6.790 6.500 6.640 142,427 -0.03(-0.45%)
Jun 13, 2023 6.640 6.750 6.630 6.670 88,761 +0.06(+0.91%)
Jun 12, 2023 6.540 6.640 6.495 6.610 120,433 +0.14(+2.16%)
Jun 09, 2023 6.560 6.660 6.440 6.470 147,280 -0.13(-1.97%)
Jun 08, 2023 6.930 6.930 6.550 6.600 104,096 -0.30(-4.35%)
Jun 07, 2023 6.540 6.920 6.490 6.900 198,293 +0.40(+6.15%)
Jun 06, 2023 6.430 6.690 6.312 6.500 205,306 +0.06(+0.93%)
Jun 05, 2023 6.450 6.530 6.400 6.440 129,277 -0.01(-0.16%)
Jun 02, 2023 6.300 6.470 6.255 6.450 148,951 +0.19(+3.04%)
Jun 01, 2023 6.300 6.300 6.175 6.260 99,209 +0.01(+0.16%)
May 31, 2023 6.240 6.320 6.125 6.250 150,978 +0.04(+0.64%)
May 30, 2023 6.280 6.280 6.130 6.210 141,832 -0.05(-0.80%)
May 26, 2023 6.070 6.350 6.060 6.260 108,700 +0.18(+2.96%)
May 25, 2023 6.200 6.270 6.060 6.080 76,991 -0.14(-2.25%)
May 24, 2023 6.450 6.461 6.200 6.220 62,338 -0.24(-3.72%)
May 23, 2023 6.430 6.530 6.380 6.460 96,277 -0.05(-0.77%)
May 22, 2023 6.490 6.540 6.460 6.510 131,940 +0.01(+0.15%)
May 19, 2023 6.570 6.570 6.430 6.500 112,663 +0.05(+0.78%)
May 18, 2023 6.370 6.500 6.300 6.450 90,724 +0.09(+1.42%)
May 17, 2023 6.170 6.410 6.000 6.360 229,636 +0.20(+3.25%)
May 16, 2023 6.340 6.340 6.130 6.160 85,626 -0.17(-2.69%)
May 15, 2023 6.140 6.380 6.120 6.330 168,170 +0.18(+2.93%)
May 12, 2023 6.020 6.209 6.010 6.150 192,034 +0.14(+2.33%)
May 11, 2023 6.370 6.370 5.940 6.010 181,301 -0.13(-2.12%)
May 10, 2023 6.400 6.400 6.110 6.140 179,596 -0.16(-2.54%)
May 09, 2023 6.440 6.500 6.235 6.300 180,296 -0.14(-2.17%)
May 08, 2023 6.440 6.450 6.210 6.440 200,597 +0.05(+0.78%)
May 05, 2023 6.540 6.560 6.280 6.390 196,287 -0.08(-1.24%)
May 04, 2023 6.570 6.600 6.320 6.470 121,610 -0.12(-1.82%)
May 03, 2023 6.420 6.610 6.420 6.590 167,745 +0.23(+3.62%)
May 02, 2023 6.550 6.580 6.330 6.360 199,806 -0.23(-3.49%)
May 01, 2023 6.660 6.690 6.530 6.590 180,073 -0.01(-0.15%)
Apr 28, 2023 6.420 6.690 6.420 6.600 231,169 +0.12(+1.85%)
Apr 27, 2023 6.340 6.540 6.300 6.480 128,015 +0.20(+3.18%)
Apr 26, 2023 6.300 6.379 6.200 6.280 153,769 -0.06(-0.95%)
Apr 25, 2023 6.470 6.530 6.300 6.340 137,665 -0.16(-2.46%)
Apr 24, 2023 6.480 6.590 6.460 6.500 106,006 +0.01(+0.15%)
Apr 21, 2023 6.410 6.510 6.400 6.490 108,670 +0.06(+0.93%)
Apr 20, 2023 6.320 6.500 6.320 6.430 111,846 +0.08(+1.26%)
Apr 19, 2023 6.220 6.530 6.220 6.350 153,893 +0.08(+1.28%)
Apr 18, 2023 6.540 6.560 6.250 6.270 165,750 -0.22(-3.39%)
Apr 17, 2023 6.570 6.630 6.460 6.490 98,584 -0.08(-1.22%)
Apr 14, 2023 6.480 6.670 6.480 6.570 97,676 +0.10(+1.55%)
Apr 13, 2023 6.520 6.530 6.450 6.470 144,708 +0.03(+0.47%)
Apr 12, 2023 6.360 6.520 6.330 6.440 189,742 +0.10(+1.58%)
Apr 11, 2023 6.500 6.513 6.340 6.340 224,904 -0.14(-2.16%)
Apr 10, 2023 6.440 6.515 6.440 6.480 272,768 +0.08(+1.25%)
Apr 06, 2023 6.190 6.550 6.190 6.400 226,309 +0.26(+4.23%)
Apr 05, 2023 6.260 6.260 6.130 6.140 455,572 -0.10(-1.60%)
Apr 04, 2023 6.550 6.550 6.240 6.240 258,701 -0.22(-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.