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

Radiant Logistics (NY: RLGT )

7.570 -0.020 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 26, 2024 7.580 7.620 7.460 7.570 79,554 -0.02(-0.26%)
Nov 25, 2024 7.620 7.780 7.580 7.590 102,198 +0.05(+0.66%)
Nov 22, 2024 7.280 7.560 7.265 7.540 188,869 +0.32(+4.43%)
Nov 21, 2024 7.170 7.260 7.100 7.220 113,617 +0.12(+1.69%)
Nov 20, 2024 7.150 7.210 6.995 7.100 81,273 -0.02(-0.28%)
Nov 19, 2024 7.050 7.210 6.970 7.120 112,692 +0.01(+0.14%)
Nov 18, 2024 6.990 7.190 6.990 7.110 101,614 +0.06(+0.85%)
Nov 15, 2024 6.880 7.100 6.800 7.050 185,303 +0.26(+3.83%)
Nov 14, 2024 6.980 6.980 6.790 6.790 96,493 -0.10(-1.45%)
Nov 13, 2024 7.280 7.280 6.870 6.890 108,190 -0.32(-4.44%)
Nov 12, 2024 7.450 7.450 7.160 7.210 127,525 -0.24(-3.22%)
Nov 11, 2024 7.280 7.510 7.260 7.450 94,615 +0.02(+0.27%)
Nov 08, 2024 7.400 7.450 7.352 7.430 92,110 +0.00(+0.00%)
Nov 07, 2024 7.500 7.540 7.360 7.430 126,984 -0.05(-0.67%)
Nov 06, 2024 7.090 7.490 6.870 7.480 225,685 +0.61(+8.88%)
Nov 05, 2024 6.680 6.900 6.680 6.870 65,328 +0.18(+2.69%)
Nov 04, 2024 6.600 6.720 6.570 6.690 46,248 +0.05(+0.75%)
Nov 01, 2024 6.660 6.770 6.605 6.640 52,468 -0.01(-0.15%)
Oct 31, 2024 6.820 6.890 6.650 6.650 73,418 -0.14(-2.06%)
Oct 30, 2024 6.750 6.860 6.725 6.790 43,940 +0.02(+0.30%)
Oct 29, 2024 6.710 6.770 6.705 6.770 59,788 +0.00(+0.00%)
Oct 28, 2024 6.910 6.928 6.770 6.770 117,163 -0.06(-0.88%)
Oct 25, 2024 6.800 6.936 6.785 6.830 71,757 +0.11(+1.64%)
Oct 24, 2024 6.680 6.730 6.655 6.720 70,469 +0.03(+0.45%)
Oct 23, 2024 6.540 6.700 6.540 6.690 50,966 +0.10(+1.52%)
Oct 22, 2024 6.570 6.670 6.540 6.590 73,294 +0.00(+0.00%)
Oct 21, 2024 6.620 6.690 6.580 6.590 84,355 -0.08(-1.20%)
Oct 18, 2024 6.770 6.770 6.650 6.670 55,790 -0.09(-1.33%)
Oct 17, 2024 7.010 7.010 6.595 6.760 116,340 -0.24(-3.43%)
Oct 16, 2024 6.890 7.020 6.850 7.000 103,483 +0.17(+2.49%)
Oct 15, 2024 6.800 6.980 6.730 6.830 144,421 +0.03(+0.44%)
Oct 14, 2024 6.590 6.810 6.575 6.800 93,588 +0.17(+2.56%)
Oct 11, 2024 6.440 6.680 6.405 6.630 102,352 +0.23(+3.59%)
Oct 10, 2024 6.310 6.450 6.310 6.400 105,354 +0.00(+0.00%)
Oct 09, 2024 6.300 6.470 6.263 6.400 149,963 +0.06(+0.95%)
Oct 08, 2024 6.200 6.385 6.140 6.340 104,676 +0.19(+3.09%)
Oct 07, 2024 6.010 6.180 6.010 6.150 44,472 +0.08(+1.32%)
Oct 04, 2024 6.120 6.170 6.045 6.070 98,746 +0.01(+0.17%)
Oct 03, 2024 6.310 6.360 6.035 6.060 55,736 -0.25(-3.96%)
Oct 02, 2024 6.320 6.425 6.250 6.310 116,787 -0.06(-0.94%)
Oct 01, 2024 6.400 6.400 6.200 6.370 111,939 -0.06(-0.93%)
Sep 30, 2024 6.410 6.485 6.330 6.430 124,090 +0.00(+0.00%)
Sep 27, 2024 6.360 6.520 6.360 6.430 89,734 +0.11(+1.74%)
Sep 26, 2024 6.570 6.570 6.250 6.320 139,180 -0.14(-2.17%)
Sep 25, 2024 6.560 6.580 6.440 6.460 423,440 -0.10(-1.52%)
Sep 24, 2024 6.590 6.590 6.530 6.560 79,653 -0.03(-0.46%)
Sep 23, 2024 6.630 6.630 6.500 6.590 85,938 +0.05(+0.76%)
Sep 20, 2024 6.770 6.830 6.510 6.540 792,603 -0.33(-4.80%)
Sep 19, 2024 6.730 6.870 6.610 6.870 119,447 +0.27(+4.09%)
Sep 18, 2024 6.530 6.860 6.510 6.600 168,951 +0.10(+1.54%)
Sep 17, 2024 6.410 6.550 6.390 6.500 143,309 +0.12(+1.88%)
Sep 16, 2024 6.660 6.660 6.360 6.380 170,051 -0.25(-3.77%)
Sep 13, 2024 6.660 7.100 6.570 6.630 314,809 +0.22(+3.43%)
Sep 12, 2024 6.400 6.480 6.346 6.410 166,062 +0.07(+1.10%)
Sep 11, 2024 6.360 6.390 6.224 6.340 111,969 -0.07(-1.09%)
Sep 10, 2024 6.340 6.440 6.250 6.410 119,492 +0.11(+1.75%)
Sep 09, 2024 6.130 6.400 6.130 6.300 166,489 +0.21(+3.45%)
Sep 06, 2024 6.240 6.240 6.030 6.090 190,180 -0.11(-1.77%)
Sep 05, 2024 6.280 6.280 6.130 6.200 52,355 -0.02(-0.32%)
Sep 04, 2024 6.090 6.260 6.060 6.220 69,127 +0.16(+2.64%)
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.