Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radiant Logistics (NY: RLGT )

7.430 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2022 5.710 5.860 5.670 5.690 123,581 -0.06(-1.04%)
Sep 29, 2022 5.780 5.800 5.670 5.750 111,878 -0.09(-1.54%)
Sep 28, 2022 5.640 5.878 5.640 5.840 223,276 +0.19(+3.36%)
Sep 27, 2022 5.700 5.780 5.610 5.650 121,198 +0.00(+0.00%)
Sep 26, 2022 5.490 5.730 5.490 5.650 155,498 +0.08(+1.44%)
Sep 23, 2022 5.680 5.721 5.470 5.570 191,662 -0.27(-4.62%)
Sep 22, 2022 6.050 6.080 5.740 5.840 335,952 -0.24(-3.95%)
Sep 21, 2022 6.170 6.260 6.070 6.080 137,510 -0.09(-1.46%)
Sep 20, 2022 6.110 6.305 6.100 6.170 139,404 -0.03(-0.48%)
Sep 19, 2022 6.340 6.460 6.183 6.200 213,735 -0.17(-2.67%)
Sep 16, 2022 6.640 6.640 6.140 6.370 669,115 -0.35(-5.21%)
Sep 15, 2022 6.910 6.910 6.650 6.720 252,677 -0.16(-2.33%)
Sep 14, 2022 7.000 7.222 6.755 6.880 283,561 +0.15(+2.23%)
Sep 13, 2022 6.870 7.005 6.690 6.730 212,271 -0.26(-3.72%)
Sep 12, 2022 6.910 7.060 6.791 6.990 116,165 +0.15(+2.19%)
Sep 09, 2022 6.840 7.008 6.760 6.840 128,130 -0.01(-0.15%)
Sep 08, 2022 6.960 6.970 6.710 6.850 159,339 -0.16(-2.28%)
Sep 07, 2022 6.850 7.040 6.680 7.010 153,355 +0.11(+1.59%)
Sep 06, 2022 6.860 6.940 6.680 6.900 179,437 +0.03(+0.44%)
Sep 02, 2022 7.020 7.090 6.770 6.870 131,975 -0.10(-1.43%)
Sep 01, 2022 6.960 7.010 6.820 6.970 143,004 -0.03(-0.43%)
Aug 31, 2022 7.050 7.080 6.940 7.000 92,855 -0.02(-0.28%)
Aug 30, 2022 7.130 7.150 6.890 7.020 123,202 -0.08(-1.13%)
Aug 29, 2022 7.390 7.390 7.070 7.100 75,775 -0.33(-4.44%)
Aug 26, 2022 7.700 7.780 7.420 7.430 91,067 -0.30(-3.88%)
Aug 25, 2022 7.720 7.750 7.520 7.730 79,151 +0.10(+1.31%)
Aug 24, 2022 7.660 7.670 7.540 7.630 48,926 +0.02(+0.26%)
Aug 23, 2022 7.670 7.790 7.610 7.610 63,437 -0.05(-0.65%)
Aug 22, 2022 7.950 7.950 7.640 7.660 84,369 -0.33(-4.13%)
Aug 19, 2022 7.870 8.010 7.850 7.990 208,615 +0.10(+1.27%)
Aug 18, 2022 7.630 7.903 7.540 7.890 137,591 +0.21(+2.73%)
Aug 17, 2022 8.040 8.050 7.510 7.680 217,476 -0.32(-4.00%)
Aug 16, 2022 7.750 8.090 7.700 8.000 207,226 +0.26(+3.36%)
Aug 15, 2022 7.750 7.770 7.655 7.740 133,318 -0.06(-0.77%)
Aug 12, 2022 7.940 7.990 7.720 7.800 150,731 -0.07(-0.89%)
Aug 11, 2022 7.440 7.880 7.440 7.870 261,799 +0.51(+6.93%)
Aug 10, 2022 7.180 7.380 7.180 7.360 200,155 +0.22(+3.08%)
Aug 09, 2022 7.250 7.328 7.110 7.140 70,554 -0.11(-1.52%)
Aug 08, 2022 7.330 7.400 7.200 7.250 129,178 -0.04(-0.55%)
Aug 05, 2022 7.290 7.460 7.240 7.290 94,969 -0.01(-0.14%)
Aug 04, 2022 7.380 7.470 7.240 7.300 121,641 -0.07(-0.95%)
Aug 03, 2022 7.310 7.480 7.260 7.370 59,359 +0.11(+1.52%)
Aug 02, 2022 7.420 7.460 7.210 7.260 107,701 -0.23(-3.07%)
Aug 01, 2022 7.170 7.530 7.138 7.490 240,427 +0.24(+3.31%)
Jul 29, 2022 7.230 7.400 7.150 7.250 115,461 +0.04(+0.55%)
Jul 28, 2022 7.300 7.330 7.150 7.210 93,914 -0.09(-1.23%)
Jul 27, 2022 7.210 7.355 7.150 7.300 76,945 +0.19(+2.67%)
Jul 26, 2022 7.180 7.180 7.020 7.110 67,444 -0.14(-1.93%)
Jul 25, 2022 7.200 7.260 7.095 7.250 94,581 +0.06(+0.83%)
Jul 22, 2022 7.530 7.530 7.090 7.190 197,639 -0.31(-4.13%)
Jul 21, 2022 7.480 7.520 7.360 7.500 58,537 +0.00(+0.00%)
Jul 20, 2022 7.500 7.550 7.355 7.500 80,536 +0.00(+0.00%)
Jul 19, 2022 7.200 7.625 7.170 7.500 175,043 +0.37(+5.19%)
Jul 18, 2022 7.020 7.200 7.020 7.130 99,782 +0.10(+1.42%)
Jul 15, 2022 6.900 7.130 6.900 7.030 102,936 +0.14(+2.03%)
Jul 14, 2022 6.920 6.989 6.770 6.890 85,600 -0.16(-2.27%)
Jul 13, 2022 7.180 7.180 6.950 7.050 93,928 -0.14(-1.95%)
Jul 12, 2022 7.150 7.220 7.110 7.190 67,341 +0.03(+0.42%)
Jul 11, 2022 6.950 7.220 6.950 7.160 101,524 +0.10(+1.42%)
Jul 08, 2022 7.130 7.175 6.950 7.060 62,036 -0.10(-1.40%)
Jul 07, 2022 7.200 7.220 7.120 7.160 79,615 +0.01(+0.14%)
Jul 06, 2022 7.140 7.210 6.880 7.150 115,985 +0.02(+0.28%)
Jul 05, 2022 7.160 7.350 6.960 7.130 194,185 -0.09(-1.25%)
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.