Skip to main content

Radiant Logistics (NY: RLGT )

5.240 -0.040 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.290 5.290 5.230 5.240 88,642 -0.04(-0.76%)
May 24, 2024 5.190 5.290 5.190 5.280 83,618 +0.13(+2.52%)
May 23, 2024 5.280 5.280 5.110 5.150 90,408 -0.15(-2.83%)
May 22, 2024 5.270 5.320 5.180 5.300 95,017 +0.04(+0.76%)
May 21, 2024 5.450 5.450 5.250 5.260 85,505 -0.18(-3.31%)
May 20, 2024 5.380 5.550 5.380 5.440 183,817 +0.00(+0.00%)
May 17, 2024 5.330 5.440 5.250 5.440 145,729 +0.13(+2.45%)
May 16, 2024 5.070 5.330 5.059 5.310 247,489 +0.25(+4.94%)
May 15, 2024 5.040 5.160 5.000 5.060 163,072 +0.06(+1.20%)
May 14, 2024 4.980 5.020 4.940 5.000 152,071 +0.05(+1.01%)
May 13, 2024 5.080 5.080 4.930 4.950 222,215 -0.13(-2.56%)
May 10, 2024 4.830 5.190 4.830 5.080 123,790 -0.10(-1.93%)
May 09, 2024 5.120 5.190 5.110 5.180 103,217 +0.04(+0.78%)
May 08, 2024 5.090 5.175 5.090 5.140 63,384 +0.02(+0.39%)
May 07, 2024 5.130 5.230 5.100 5.120 131,868 +0.02(+0.39%)
May 06, 2024 5.120 5.140 5.090 5.100 63,911 +0.03(+0.59%)
May 03, 2024 5.190 5.200 5.050 5.070 95,218 -0.08(-1.55%)
May 02, 2024 5.050 5.150 5.030 5.150 66,326 +0.11(+2.18%)
May 01, 2024 4.970 5.080 4.970 5.040 97,685 +0.10(+2.02%)
Apr 30, 2024 5.040 5.055 4.935 4.940 118,740 -0.14(-2.76%)
Apr 29, 2024 5.150 5.170 5.050 5.080 90,186 -0.05(-0.97%)
Apr 26, 2024 5.020 5.170 4.980 5.130 119,502 +0.09(+1.79%)
Apr 25, 2024 4.880 5.060 4.850 5.040 97,633 +0.11(+2.23%)
Apr 24, 2024 4.880 4.940 4.850 4.930 88,068 +0.03(+0.61%)
Apr 23, 2024 4.920 4.970 4.845 4.900 72,616 -0.01(-0.20%)
Apr 22, 2024 4.930 4.990 4.875 4.910 141,292 -0.02(-0.41%)
Apr 19, 2024 4.890 5.015 4.890 4.930 115,259 +0.00(+0.00%)
Apr 18, 2024 4.970 5.020 4.910 4.930 113,407 -0.05(-1.00%)
Apr 17, 2024 5.100 5.100 4.950 4.980 77,560 -0.09(-1.78%)
Apr 16, 2024 5.050 5.120 5.000 5.070 116,926 +0.00(+0.00%)
Apr 15, 2024 5.200 5.200 5.050 5.070 101,909 -0.13(-2.50%)
Apr 12, 2024 5.210 5.220 5.150 5.200 91,731 -0.03(-0.57%)
Apr 11, 2024 5.220 5.260 5.160 5.230 90,721 +0.01(+0.19%)
Apr 10, 2024 5.180 5.250 5.120 5.220 136,489 -0.03(-0.57%)
Apr 09, 2024 5.280 5.325 5.250 5.250 54,491 -0.01(-0.19%)
Apr 08, 2024 5.240 5.360 5.240 5.260 62,504 +0.02(+0.38%)
Apr 05, 2024 5.240 5.320 5.210 5.240 97,778 +0.02(+0.38%)
Apr 04, 2024 5.340 5.390 5.220 5.220 82,113 -0.07(-1.32%)
Apr 03, 2024 5.280 5.480 5.280 5.290 156,994 -0.02(-0.38%)
Apr 02, 2024 5.370 5.370 5.260 5.310 91,120 -0.11(-2.03%)
Apr 01, 2024 5.450 5.500 5.250 5.420 163,989 +0.00(+0.00%)
Mar 28, 2024 5.340 5.440 5.375 5.420 146,718 +0.11(+2.07%)
Mar 27, 2024 5.270 5.360 5.260 5.310 114,705 +0.04(+0.76%)
Mar 26, 2024 5.370 5.420 5.260 5.270 65,880 -0.04(-0.75%)
Mar 25, 2024 5.540 5.544 5.305 5.310 79,825 -0.20(-3.63%)
Mar 22, 2024 5.540 5.570 5.440 5.510 117,393 -0.02(-0.36%)
Mar 21, 2024 5.600 5.630 5.500 5.530 102,698 -0.07(-1.25%)
Mar 20, 2024 5.370 5.612 5.320 5.600 125,402 +0.23(+4.28%)
Mar 19, 2024 5.270 5.400 5.270 5.370 92,672 +0.07(+1.32%)
Mar 18, 2024 5.320 5.420 5.280 5.300 93,657 -0.02(-0.38%)
Mar 15, 2024 5.330 5.430 5.250 5.320 302,400 -0.03(-0.56%)
Mar 14, 2024 5.520 5.520 5.350 5.350 100,556 -0.17(-3.08%)
Mar 13, 2024 5.440 5.540 5.440 5.520 121,823 +0.06(+1.10%)
Mar 12, 2024 5.500 5.560 5.430 5.460 91,196 -0.03(-0.55%)
Mar 11, 2024 5.520 5.556 5.480 5.490 59,194 -0.07(-1.26%)
Mar 08, 2024 5.600 5.645 5.520 5.560 82,913 +0.02(+0.36%)
Mar 07, 2024 5.660 5.660 5.540 5.540 70,526 -0.05(-0.89%)
Mar 06, 2024 5.590 5.645 5.540 5.590 77,158 +0.06(+1.08%)
Mar 05, 2024 5.570 5.640 5.530 5.530 81,249 -0.08(-1.43%)
Mar 04, 2024 5.740 5.740 5.590 5.610 82,819 -0.07(-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.