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

Radiant Logistics, Inc. Common Stock (NY: RLGT )

6.590 +0.340 (+5.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.220 6.590 6.220 6.590 356,838 +0.30(+4.77%)
Dec 19, 2024 6.400 6.510 6.250 6.290 95,939 -0.07(-1.10%)
Dec 18, 2024 7.050 7.050 6.360 6.360 203,626 -0.63(-9.01%)
Dec 17, 2024 7.110 7.170 6.945 6.990 68,613 -0.16(-2.24%)
Dec 16, 2024 7.100 7.270 7.051 7.150 104,067 +0.07(+0.99%)
Dec 13, 2024 7.200 7.200 7.070 7.080 38,919 -0.09(-1.26%)
Dec 12, 2024 7.150 7.270 7.070 7.170 70,588 +0.08(+1.13%)
Dec 11, 2024 7.200 7.240 7.070 7.090 90,213 +0.00(+0.00%)
Dec 10, 2024 7.110 7.280 7.060 7.090 118,513 -0.02(-0.28%)
Dec 09, 2024 7.250 7.300 7.110 7.110 90,975 -0.10(-1.39%)
Dec 06, 2024 7.370 7.370 7.170 7.210 61,844 -0.05(-0.69%)
Dec 05, 2024 7.320 7.340 7.260 7.260 77,185 -0.10(-1.36%)
Dec 04, 2024 7.420 7.420 7.247 7.360 78,657 +0.02(+0.27%)
Dec 03, 2024 7.610 7.610 7.340 7.340 59,914 -0.25(-3.29%)
Dec 02, 2024 7.530 7.670 7.450 7.590 91,924 +0.11(+1.47%)
Nov 29, 2024 7.520 7.630 7.457 7.480 47,715 +0.08(+1.08%)
Nov 27, 2024 7.530 7.663 7.380 7.400 69,880 -0.17(-2.25%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.