ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Radiant Logistics (NY: RLGT )

6.670 -0.090 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 6.250 6.270 6.060 6.060 138,082 -0.31(-4.87%)
Aug 30, 2024 6.300 6.370 6.220 6.370 77,067 +0.07(+1.11%)
Aug 29, 2024 6.330 6.340 6.270 6.300 98,966 +0.00(+0.00%)
Aug 28, 2024 6.170 6.350 6.150 6.300 136,660 +0.07(+1.12%)
Aug 27, 2024 6.280 6.290 6.130 6.230 38,067 -0.09(-1.42%)
Aug 26, 2024 6.330 6.400 6.250 6.320 154,531 -0.01(-0.16%)
Aug 23, 2024 6.070 6.330 6.032 6.330 78,944 +0.32(+5.32%)
Aug 22, 2024 5.990 6.030 5.900 6.010 67,917 +0.00(+0.00%)
Aug 21, 2024 5.950 6.110 5.940 6.010 57,160 +0.10(+1.69%)
Aug 20, 2024 5.980 5.980 5.815 5.910 59,011 -0.07(-1.17%)
Aug 19, 2024 5.870 5.995 5.870 5.980 67,083 +0.16(+2.75%)
Aug 16, 2024 5.980 6.000 5.820 5.820 216,770 -0.20(-3.32%)
Aug 15, 2024 6.060 6.060 5.930 6.020 96,943 +0.12(+2.03%)
Aug 14, 2024 5.970 5.985 5.760 5.900 55,913 -0.02(-0.34%)
Aug 13, 2024 5.910 5.960 5.750 5.920 58,567 +0.10(+1.72%)
Aug 12, 2024 6.030 6.060 5.800 5.820 140,069 -0.27(-4.43%)
Aug 09, 2024 6.040 6.100 5.920 6.090 85,657 +0.05(+0.83%)
Aug 08, 2024 5.890 6.080 5.820 6.040 85,201 +0.28(+4.86%)
Aug 07, 2024 5.960 5.960 5.700 5.760 79,308 -0.11(-1.87%)
Aug 06, 2024 5.740 6.030 5.715 5.870 74,029 +0.11(+1.91%)
Aug 05, 2024 5.420 5.800 5.400 5.760 159,326 +0.10(+1.77%)
Aug 02, 2024 5.780 5.880 5.650 5.660 57,417 -0.36(-5.98%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.