$3.86 -0.04 (%) Radiant Logistics Inc - NYSE Amex Equities

Jan. 20, 2017 | 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
1/20/20173.883.973.863.86171,859
1/19/20173.953.953.853.90134,310
1/18/20173.893.953.723.94133,339
1/17/20173.733.853.683.84129,854
1/13/20173.793.863.763.78133,611
1/12/20173.843.853.723.7636,045
1/11/20173.793.883.753.8029,450
1/10/20173.803.893.773.8283,121
1/9/20173.813.893.713.7783,855
1/6/20173.993.993.843.8538,808
1/5/20174.024.053.903.9762,558
1/4/20173.974.033.903.9986,182
1/3/20173.984.003.843.9862,454
12/30/20163.943.943.813.9065,600
12/29/20164.004.013.903.9524,361
12/28/20163.974.153.954.00140,412
12/27/20164.024.033.973.9853,015
12/23/20163.984.013.793.9425,627
12/22/20164.004.053.923.9652,461
12/21/20163.924.003.844.00126,246
12/20/20163.923.983.893.9651,456
12/19/20163.793.893.793.8736,569
12/16/20163.943.943.773.81219,310
12/15/20163.803.953.803.90293,324
12/14/20163.713.903.683.85158,493
12/13/20163.873.893.693.7786,860
12/12/20163.903.923.813.8560,595
12/9/20163.883.953.823.92166,787
12/8/20163.843.873.723.85104,127
12/7/20163.813.823.743.77114,381
12/6/20163.703.823.653.8183,936
12/5/20163.603.753.603.66181,924
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center