$3.13 -0.12 (%) Radiant Logistics Inc - AMEX

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLGT historical data

Date Open High Low Close Volume
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
1/6/20163.253.403.253.28404,316
1/5/20163.373.393.283.29103,209
1/4/20163.333.393.253.37150,103
12/31/20153.403.463.353.43144,957
12/30/20153.433.513.433.4369,492
12/29/20153.583.583.483.50157,604
12/28/20153.463.593.433.5478,005
12/24/20153.643.643.513.5433,108
12/23/20153.573.683.513.64116,041
12/22/20153.453.543.393.5479,949
12/21/20153.423.503.413.4850,227
12/18/20153.613.693.323.38549,538
12/17/20153.813.883.603.6494,805
12/16/20153.793.843.723.7976,038
12/15/20153.653.803.653.7894,857
12/14/20153.533.703.493.68128,022
12/11/20153.703.743.503.51233,951
12/10/20153.753.843.663.7974,084
12/9/20153.883.933.693.73153,413
12/8/20153.783.973.783.88218,943
12/7/20153.954.033.833.83199,965
12/4/20154.014.013.883.9067,656
12/3/20154.274.314.004.05168,308
12/2/20154.364.404.184.24152,357
12/1/20154.314.414.214.36104,470
11/30/20154.254.304.204.28140,415
11/27/20154.334.374.174.3563,561
11/25/20154.374.384.244.3473,936
11/24/20154.134.384.054.35149,956
11/23/20154.074.204.024.15103,821
11/20/20154.134.144.064.1181,096
11/19/20154.234.234.054.10114,370
11/18/20153.944.243.754.21261,187
11/17/20153.713.993.713.92424,457
11/16/20153.743.793.623.71147,338
11/13/20153.723.803.713.76209,280
11/12/20153.823.843.693.73265,114
11/11/20153.853.883.763.85126,486
11/10/20153.863.873.783.86147,508
11/9/20153.913.933.863.86164,424
11/6/20153.873.933.853.91203,314
11/5/20153.903.903.823.9093,582
11/4/20153.933.933.763.92375,163
11/3/20153.793.983.793.94369,484
11/2/20154.074.073.803.86174,192
10/30/20153.833.973.763.97205,625
10/29/20153.813.823.653.80184,776
10/28/20153.403.763.403.72392,540
10/27/20153.703.723.373.39754,516
10/26/20153.793.843.623.69315,637
10/23/20154.044.133.723.82311,575
10/22/20153.974.053.914.00171,802
10/21/20154.004.093.974.0077,739
10/20/20154.014.094.004.00132,551
10/19/20154.084.094.004.0699,687
10/16/20154.074.154.014.0970,395
10/15/20153.994.093.954.05183,007
10/14/20154.064.123.974.00182,998
10/13/20154.304.304.054.08314,831
10/12/20154.404.464.294.31191,040
10/9/20154.404.574.234.38393,739
10/8/20154.344.394.304.37109,087
10/7/20154.284.384.154.33250,246
10/6/20154.134.294.124.25186,181
10/5/20154.174.334.034.20310,587
10/2/20154.264.294.004.17331,878
10/1/20154.464.464.184.28322,314
9/30/20154.464.484.274.46274,816
9/29/20154.354.494.304.45908,332
9/28/20154.585.004.214.30563,670
9/25/20155.135.144.704.70580,243
9/24/20155.105.265.085.11127,107
9/23/20155.385.565.155.15208,689
9/22/20155.545.745.355.35295,642
9/21/20155.815.895.525.54154,249
9/18/20155.645.865.465.77665,516
9/17/20155.535.755.435.72218,353
9/16/20155.435.525.365.51162,601
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center