$3.28 -0.09 (%) Radiant Logistics Inc - NYSE Amex Equities

May. 31, 2016 | 04:00 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
5/31/20163.403.403.283.2883,931
5/27/20163.373.403.333.37107,910
5/26/20163.403.403.283.3377,806
5/25/20163.453.453.303.40495,602
5/24/20163.303.493.263.45541,616
5/23/20163.153.313.063.25183,907
5/20/20163.043.123.013.10262,138
5/19/20163.123.132.983.01412,545
5/18/20163.143.163.073.14420,574
5/17/20163.153.273.033.16669,464
5/16/20163.603.603.523.55130,689
5/13/20163.603.623.543.58190,750
5/12/20163.653.653.613.6177,348
5/11/20163.703.703.643.64124,235
5/10/20163.793.793.683.7281,721
5/9/20163.723.803.713.7725,043
5/6/20163.663.753.663.7135,948
5/5/20163.853.883.673.69128,377
5/4/20163.953.993.863.88114,085
5/3/20163.984.003.923.94127,640
5/2/20163.974.053.914.0471,825
4/29/20163.994.083.943.94107,096
4/28/20164.104.113.953.95155,459
4/27/20164.174.174.064.10113,801
4/26/20164.054.194.054.15186,959
4/25/20164.144.184.004.0194,091
4/22/20164.054.194.044.11112,665
4/21/20163.994.053.883.98142,883
4/20/20163.974.123.934.00316,441
4/19/20163.853.983.803.97177,528
4/18/20163.723.803.683.7990,020
4/15/20163.713.783.653.7155,069
4/14/20163.763.823.713.7445,763
4/13/20163.603.843.573.77201,850
4/12/20163.573.643.553.6141,779
4/11/20163.583.603.563.5736,314
4/8/20163.583.603.463.53126,081
4/7/20163.493.603.493.5697,755
4/6/20163.483.583.453.5772,058
4/5/20163.433.523.433.46148,477
4/4/20163.493.583.453.47150,785
4/1/20163.523.553.423.48107,762
3/31/20163.663.703.513.5755,966
3/30/20163.703.763.633.6555,455
3/29/20163.513.693.493.68110,005
3/28/20163.593.613.473.5345,815
3/24/20163.653.653.433.56130,191
3/23/20163.613.663.573.5758,027
3/22/20163.643.653.553.6340,037
3/21/20163.743.783.643.66180,447
3/18/20163.503.773.473.76249,540
3/17/20163.473.573.403.50183,636
3/16/20163.493.513.423.4636,228
3/15/20163.753.753.383.4993,631
3/14/20163.403.663.383.66211,056
3/11/20163.393.423.313.4090,279
3/10/20163.303.383.243.32154,843
3/9/20163.213.303.173.27240,130
3/8/20163.323.343.173.1747,871
3/7/20163.263.323.223.2990,245
3/4/20163.273.333.203.2550,336
3/3/20163.173.283.173.2590,082
3/2/20163.193.233.113.1964,349
3/1/20163.203.253.143.1967,778
2/29/20163.163.203.163.1736,528
2/26/20163.243.253.143.1836,465
2/25/20163.323.323.113.21177,426
2/24/20163.253.323.213.3031,454
2/23/20163.383.393.293.2968,403
2/22/20163.333.433.333.3966,719
2/19/20163.273.373.253.2970,279
2/18/20163.273.323.183.2761,778
2/17/20163.253.463.223.28184,359
2/16/20163.133.403.043.36120,376
2/12/20163.073.102.993.1043,317
2/11/20163.013.132.983.0847,772
2/10/20163.063.082.993.0240,318
2/9/20163.083.142.983.04113,346
2/8/20163.203.203.093.1365,968
2/5/20163.223.273.203.25190,311
2/4/20163.233.273.163.2549,968
2/3/20163.303.313.143.2426,609
2/2/20163.253.313.173.2837,969
2/1/20163.323.353.273.3139,157
1/29/20163.243.333.243.3164,203
1/28/20163.243.253.183.2138,078
1/27/20163.433.483.173.18151,767
1/26/20163.383.533.363.4394,071
1/25/20163.423.423.323.3683,302
1/22/20163.403.423.363.42126,343
1/21/20163.003.293.003.26143,089
1/20/20162.963.062.952.97198,445
1/19/20163.113.133.003.0561,001
1/15/20163.083.153.013.11101,199
1/14/20163.153.223.043.1877,257
1/13/20163.183.273.083.15316,716
1/12/20163.103.173.053.16201,359
1/11/20163.103.143.053.0892,101
1/8/20163.303.333.133.13113,705
1/7/20163.253.263.113.25151,217
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center