Radiant Logistics (NY: RLGT )

5.360 +0.050 (+0.94%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.420 6.535 6.330 6.370 167,193 -0.02(-0.31%)
Mar 30, 2022 6.620 6.700 6.370 6.390 84,118 -0.24(-3.62%)
Mar 29, 2022 6.610 6.750 6.610 6.630 103,707 +0.14(+2.16%)
Mar 28, 2022 6.580 6.620 6.480 6.490 107,457 -0.09(-1.37%)
Mar 25, 2022 6.540 6.675 6.540 6.580 130,711 -0.02(-0.30%)
Mar 24, 2022 6.590 6.670 6.520 6.600 136,747 +0.08(+1.23%)
Mar 23, 2022 6.600 6.680 6.510 6.520 121,941 -0.13(-1.95%)
Mar 22, 2022 6.590 6.694 6.530 6.650 132,065 +0.05(+0.76%)
Mar 21, 2022 6.600 6.680 6.530 6.600 70,765 -0.03(-0.45%)
Mar 18, 2022 6.710 6.760 6.360 6.630 329,365 -0.02(-0.30%)
Mar 17, 2022 6.710 6.790 6.610 6.650 59,615 -0.06(-0.89%)
Mar 16, 2022 6.370 6.750 6.270 6.710 159,223 +0.38(+6.00%)
Mar 15, 2022 6.200 6.400 6.200 6.330 75,617 +0.19(+3.09%)
Mar 14, 2022 6.300 6.300 6.075 6.140 80,320 -0.10(-1.60%)
Mar 11, 2022 6.490 6.560 6.180 6.240 95,371 -0.22(-3.41%)
Mar 10, 2022 6.440 6.520 6.460 93,704 -0.04(-0.62%)
Mar 09, 2022 6.540 6.730 6.470 6.500 93,822 +0.10(+1.56%)
Mar 08, 2022 6.250 6.570 6.160 6.400 121,707 +0.19(+3.06%)
Mar 07, 2022 6.470 6.575 6.170 6.210 121,892 -0.28(-4.31%)
Mar 04, 2022 6.600 6.760 6.390 6.490 85,675 -0.21(-3.13%)
Mar 03, 2022 6.970 7.030 6.690 6.700 66,087 -0.21(-3.04%)
Mar 02, 2022 6.680 6.980 6.660 6.910 214,506 +0.26(+3.91%)
Mar 01, 2022 6.900 6.930 6.540 6.650 101,235 -0.25(-3.62%)
Feb 28, 2022 7.000 7.120 6.841 6.900 157,153 -0.12(-1.71%)
Feb 25, 2022 6.750 7.040 6.790 7.020 123,836 +0.30(+4.46%)
Feb 24, 2022 6.510 6.860 6.415 6.720 223,207 -0.07(-1.03%)
Feb 23, 2022 7.180 7.230 6.790 6.790 145,751 -0.29(-4.10%)
Feb 22, 2022 7.250 7.409 6.970 7.080 117,155 -0.08(-1.12%)
Feb 18, 2022 7.160 0 -0.18(-2.45%)
Feb 17, 2022 7.400 7.575 7.170 7.340 174,812 -0.16(-2.13%)
Feb 16, 2022 7.140 7.545 7.130 7.500 309,661 +0.37(+5.19%)
Feb 15, 2022 7.340 7.650 7.010 7.130 617,403 +0.61(+9.36%)
Feb 14, 2022 6.320 6.520 6.240 6.520 233,634 +0.18(+2.84%)
Feb 11, 2022 6.380 6.400 6.215 6.340 155,385 +0.01(+0.16%)
Feb 10, 2022 6.350 6.540 6.280 6.330 189,518 -0.07(-1.09%)
Feb 09, 2022 6.440 6.490 6.140 6.400 214,792 -0.03(-0.47%)
Feb 08, 2022 6.300 6.470 6.190 6.430 127,953 +0.08(+1.26%)
Feb 07, 2022 5.990 6.370 5.990 6.350 176,776 +0.36(+6.01%)
Feb 04, 2022 5.910 6.000 5.665 5.990 178,771 +0.07(+1.18%)
Feb 03, 2022 6.050 5.830 5.920 168,254 -0.22(-3.58%)
Feb 02, 2022 6.320 6.351 6.080 6.140 133,047 -0.19(-3.00%)
Feb 01, 2022 6.180 6.450 6.180 6.330 154,422 +0.12(+1.93%)
Jan 31, 2022 6.140 6.290 6.210 106,912 -0.01(-0.16%)
Jan 28, 2022 6.020 6.210 5.840 6.220 261,546 +0.23(+3.84%)
Jan 27, 2022 6.250 6.300 5.970 5.990 89,214 -0.22(-3.54%)
Jan 26, 2022 6.400 6.480 6.160 6.210 96,067 -0.08(-1.27%)
Jan 25, 2022 6.560 6.560 6.260 6.290 149,739 -0.33(-4.98%)
Jan 24, 2022 6.430 6.640 6.430 6.620 116,027 +0.09(+1.38%)
Jan 21, 2022 6.550 6.690 6.420 6.530 134,545 -0.04(-0.61%)
Jan 20, 2022 6.600 6.780 6.570 6.570 106,003 -0.03(-0.45%)
Jan 19, 2022 6.800 6.890 6.560 6.600 99,598 -0.06(-0.90%)
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%)
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.