Radiant Logistics (NY: RLGT )

6.660 USD -0.110 (-1.62%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 6.730 6.765 6.650 6.660 117,893 -0.11(-1.62%)
Jan 14, 2022 6.770 0 -0.11(-1.60%)
Jan 13, 2022 6.900 7.000 6.850 6.880 47,205 -0.04(-0.58%)
Jan 12, 2022 7.020 7.039 6.920 6.920 128,198 -0.02(-0.29%)
Jan 11, 2022 7.010 7.040 6.870 6.940 74,306 -0.06(-0.86%)
Jan 10, 2022 6.860 7.035 6.830 7.000 131,707 +0.06(+0.86%)
Jan 07, 2022 6.950 7.000 6.850 6.940 121,588 -0.04(-0.57%)
Jan 06, 2022 7.160 7.160 6.930 6.980 78,679 -0.16(-2.24%)
Jan 05, 2022 7.450 7.490 7.090 7.140 237,533 -0.26(-3.51%)
Jan 04, 2022 7.330 7.430 7.271 7.400 80,595 +0.09(+1.23%)
Jan 03, 2022 7.340 7.500 7.267 7.310 93,535 +0.02(+0.27%)
Dec 31, 2021 7.160 7.350 7.160 7.290 70,811 +0.08(+1.11%)
Dec 30, 2021 7.250 7.320 7.190 7.210 97,527 -0.07(-0.96%)
Dec 29, 2021 7.240 7.390 7.215 7.280 88,474 +0.01(+0.14%)
Dec 28, 2021 7.300 7.380 7.210 7.270 103,329 -0.05(-0.68%)
Dec 27, 2021 7.100 7.350 7.100 7.320 131,672 +0.22(+3.10%)
Dec 23, 2021 7.050 7.218 6.970 7.100 104,359 +0.06(+0.85%)
Dec 22, 2021 6.990 7.050 6.780 7.040 153,696 +0.11(+1.59%)
Dec 21, 2021 6.570 7.040 6.480 6.930 483,022 +0.47(+7.28%)
Dec 20, 2021 6.500 6.710 6.440 6.460 402,638 -0.13(-1.97%)
Dec 17, 2021 6.580 6.990 6.530 6.590 532,609 +0.00(+0.00%)
Dec 16, 2021 6.770 7.030 6.590 6.590 339,482 -0.18(-2.66%)
Dec 15, 2021 7.070 7.289 6.650 6.770 330,327 -0.34(-4.78%)
Dec 14, 2021 7.190 7.295 6.950 7.110 112,732 -0.09(-1.25%)
Dec 13, 2021 7.500 7.570 7.140 7.200 177,038 -0.29(-3.87%)
Dec 10, 2021 7.660 7.670 7.440 7.490 97,421 -0.08(-1.06%)
Dec 09, 2021 7.550 7.700 7.550 7.570 71,371 -0.03(-0.39%)
Dec 08, 2021 7.820 7.820 7.530 7.600 106,537 -0.20(-2.56%)
Dec 07, 2021 7.880 7.950 7.760 7.800 122,119 +0.04(+0.52%)
Dec 06, 2021 7.830 8.097 7.740 7.760 183,126 +0.15(+1.97%)
Dec 03, 2021 7.560 7.740 7.470 7.610 110,664 +0.08(+1.06%)
Dec 02, 2021 7.270 7.560 7.200 7.530 135,110 +0.27(+3.72%)
Dec 01, 2021 7.640 7.720 7.260 7.260 141,645 -0.28(-3.71%)
Nov 30, 2021 8.100 8.100 7.510 7.540 226,185 -0.57(-7.03%)
Nov 29, 2021 8.510 8.510 8.100 8.110 204,778 -0.27(-3.22%)
Nov 26, 2021 8.370 8.452 8.060 8.380 194,769 -0.22(-2.56%)
Nov 24, 2021 8.550 8.690 8.382 8.600 100,976 -0.04(-0.46%)
Nov 23, 2021 8.620 8.700 8.500 8.640 135,301 +0.00(+0.00%)
Nov 22, 2021 8.500 8.710 8.490 8.640 259,839 +0.16(+1.89%)
Nov 19, 2021 8.430 8.520 8.320 8.480 277,154 -0.04(-0.47%)
Nov 18, 2021 8.300 8.540 8.470 8.520 290,672 +0.26(+3.15%)
Nov 17, 2021 8.400 8.400 8.180 8.260 166,741 -0.16(-1.90%)
Nov 16, 2021 8.440 8.460 8.220 8.420 201,077 +0.00(+0.00%)
Nov 15, 2021 8.590 8.676 8.270 8.420 266,249 -0.10(-1.17%)
Nov 12, 2021 8.410 8.740 8.400 8.520 730,217 +0.09(+1.07%)
Nov 11, 2021 8.340 8.550 8.340 8.430 639,447 +0.12(+1.44%)
Nov 10, 2021 7.600 8.310 757,654 +0.89(+11.99%)
Nov 09, 2021 7.320 7.420 7.280 7.420 200,556 +0.06(+0.82%)
Nov 08, 2021 7.300 7.450 7.250 7.360 189,006 +0.10(+1.38%)
Nov 05, 2021 7.040 7.320 6.930 7.260 243,161 +0.28(+4.01%)
Nov 04, 2021 7.060 7.170 6.950 6.980 116,795 -0.04(-0.57%)
Nov 03, 2021 6.990 7.180 6.890 7.020 105,232 +0.04(+0.57%)
Nov 02, 2021 7.060 7.120 6.925 6.980 114,600 -0.10(-1.41%)
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.