$3.70 +0.08 (%) Radiant Logistics Inc - NYSE Amex Equities

Dec. 5, 2016 | 01:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLGT historical data

Date Open High Low Close Volume
12/2/20163.693.703.623.62101,206
12/1/20163.643.823.603.6391,922
11/30/20163.603.773.593.64158,839
11/29/20163.623.673.503.60194,947
11/28/20163.763.763.573.59216,098
11/25/20163.813.813.763.7863,959
11/23/20163.683.803.533.76120,289
11/22/20163.553.683.543.66122,239
11/21/20163.473.553.433.5455,002
11/18/20163.453.493.303.4582,833
11/17/20163.503.633.353.42158,240
11/16/20163.353.503.353.4786,161
11/15/20163.413.433.293.3985,397
11/14/20163.343.513.263.43234,269
11/11/20163.203.323.123.31182,276
11/10/20162.803.182.793.10225,786
11/9/20162.582.932.562.93186,641
11/8/20162.722.722.642.7033,314
11/7/20162.632.732.592.7379,359
11/4/20162.532.632.482.5894,924
11/3/20162.522.522.482.5026,549
11/2/20162.532.542.492.4985,924
11/1/20162.502.552.492.51124,191
10/31/20162.592.592.502.5051,620
10/28/20162.602.602.542.5723,661
10/27/20162.712.712.592.6029,957
10/26/20162.762.762.672.6740,319
10/25/20162.722.772.702.7782,134
10/24/20162.692.762.632.7548,157
10/21/20162.602.662.572.66997,081
10/20/20162.552.612.542.6182,346
10/19/20162.522.622.502.58132,942
10/18/20162.522.532.502.5217,947
10/17/20162.532.552.502.5123,853
10/14/20162.522.552.492.5229,174
10/13/20162.502.562.502.5231,877
10/12/20162.512.562.512.5335,539
10/11/20162.552.572.512.5278,245
10/10/20162.632.632.522.5697,153
10/7/20162.612.672.582.5948,655
10/6/20162.652.672.632.6321,769
10/5/20162.722.732.632.6820,933
10/4/20162.782.782.672.6867,781
10/3/20162.832.832.762.7751,328
9/30/20162.772.852.752.84132,238
9/29/20162.712.772.712.75102,577
9/28/20162.692.762.682.74123,680
9/27/20162.702.732.672.6979,136
9/26/20162.702.722.642.67101,056
9/23/20162.632.712.592.68126,358
9/22/20162.632.742.632.66119,899
9/21/20162.582.592.482.5775,917
9/20/20162.612.742.522.55117,398
9/19/20162.482.572.462.57187,796
9/16/20162.652.662.482.48522,969
9/15/20162.682.712.602.63235,332
9/14/20162.782.782.452.662,130,688
9/13/20163.113.112.992.99158,740
9/12/20163.003.112.973.1070,726
9/9/20163.133.142.982.9964,355
9/8/20162.973.192.973.15240,712
9/7/20162.953.002.942.9765,694
9/6/20163.003.012.952.9742,762
9/2/20162.973.002.962.9925,193
9/1/20162.942.972.892.9453,823
8/31/20162.972.992.872.92130,953
8/30/20163.003.002.952.9915,298
8/29/20162.933.002.932.9939,738
8/26/20162.993.032.932.95225,511
8/25/20163.073.072.992.9942,288
8/24/20163.063.103.053.07102,351
8/23/20163.043.072.973.0455,438
8/22/20163.073.082.953.04205,782
8/19/20163.073.093.033.07110,187
8/18/20163.133.133.073.0752,153
8/17/20163.183.193.123.1329,754
8/16/20163.233.263.123.1630,941
8/15/20163.213.253.213.2592,349
8/12/20163.213.273.183.2252,892
8/11/20163.223.233.153.2146,502
8/10/20163.213.293.163.2044,364
8/9/20163.203.233.173.2269,152
8/8/20163.223.253.193.2174,193
8/5/20163.193.323.193.20206,392
8/4/20163.143.193.093.1787,387
8/3/20163.123.183.113.1522,524
8/2/20163.183.303.063.1361,357
8/1/20163.163.213.123.1730,806
7/29/20163.253.253.133.1650,291
7/28/20163.283.283.223.2561,437
7/27/20163.293.313.263.28110,698
7/26/20163.243.313.233.30151,507
7/25/20163.233.263.173.2475,701
7/22/20163.153.253.153.2329,880
7/21/20163.153.183.133.1626,748
7/20/20163.203.203.113.1816,666
7/19/20163.243.253.133.1620,191
7/18/20163.223.253.143.2448,393
7/15/20163.213.283.193.20196,098
7/14/20163.153.233.143.1823,983
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center