$3.82 +0.07 (%) Radiant Logistics Inc - AMEX

Nov. 21, 2014 | 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
11/21/20143.793.893.763.8295,904
11/20/20143.793.793.693.7542,772
11/19/20143.763.913.753.7545,771
11/18/20143.993.993.753.7558,980
11/17/20143.913.993.863.9366,283
11/14/20143.754.053.753.9677,991
11/13/20144.154.153.653.67306,034
11/12/20144.134.204.104.1090,206
11/11/20144.134.154.044.1030,858
11/10/20144.184.184.014.1579,840
11/7/20144.154.244.104.15112,515
11/6/20144.034.183.954.10302,120
11/5/20143.844.023.843.9888,741
11/4/20143.823.913.823.8443,559
11/3/20143.893.893.823.8675,570
10/31/20143.753.973.753.8784,192
10/30/20143.873.933.833.8826,058
10/29/20143.933.983.853.8533,014
10/28/20143.913.953.883.9149,391
10/27/20143.883.933.783.93189,063
10/24/20143.883.993.863.8825,467
10/23/20144.034.033.843.9089,771
10/22/20144.074.083.873.99117,634
10/21/20143.874.083.834.00222,367
10/20/20143.693.903.683.87126,374
10/17/20143.954.003.673.71136,674
10/16/20143.944.043.813.8181,166
10/15/20143.843.953.793.95140,044
10/14/20143.953.953.763.8367,875
10/13/20143.954.003.823.95160,233
10/10/20143.954.083.704.00253,134
10/9/20144.054.053.853.99151,566
10/8/20143.874.053.804.02114,569
10/7/20143.954.013.823.87267,426
10/6/20143.964.203.914.07536,290
10/3/20143.753.953.693.92154,008
10/2/20143.733.753.703.7353,525
10/1/20143.733.873.663.7386,622
9/30/20143.973.973.613.68128,304
9/29/20144.004.003.773.85261,843
9/26/20143.933.933.673.85182,251
9/25/20143.613.923.353.65520,304
9/24/20143.283.303.213.30100,446
9/23/20143.223.293.223.2981,793
9/22/20143.323.343.253.26161,451
9/19/20143.243.413.233.30391,903
9/18/20143.223.223.203.2231,531
9/17/20143.153.223.153.2035,574
9/16/20143.173.253.143.1612,417
9/15/20143.153.243.123.1534,468
9/12/20143.223.283.153.1621,276
9/11/20143.273.273.143.2136,923
9/10/20143.133.223.123.1614,957
9/9/20143.243.273.113.1246,889
9/8/20143.243.373.143.23143,253
9/5/20143.203.253.173.24111,448
9/4/20143.193.333.153.17241,766
9/3/20143.193.193.143.1970,197
9/2/20143.133.143.063.1250,430
8/29/20143.143.143.053.1032,989
8/28/20143.113.143.063.1020,900
8/27/20143.083.123.053.1146,168
8/26/20143.083.093.033.0527,623
8/25/20143.053.123.033.0531,569
8/22/20143.073.123.033.078,388
8/21/20143.063.103.033.0656,490
8/20/20143.043.053.003.0232,274
8/19/20143.073.093.013.0770,361
8/18/20143.073.123.053.0516,486
8/15/20143.113.123.033.1032,632
8/14/20143.093.133.063.1126,663
8/13/20143.123.143.033.1338,467
8/12/20143.113.153.103.1415,665
8/11/20143.113.143.103.1150,070
8/8/20143.103.133.103.132,332
8/7/20143.133.143.073.1368,897
8/6/20143.093.143.093.1132,616
8/5/20143.103.143.093.1138,114
8/4/20143.103.153.103.1121,484
8/1/20143.103.133.103.1123,974
7/31/20143.123.143.113.1164,465
7/30/20143.123.123.053.1028,018
7/29/20143.103.133.053.0530,230
7/28/20143.143.143.003.1055,470
7/25/20143.133.133.003.1147,685
7/24/20143.003.153.003.119,481
7/23/20143.103.112.983.00150,947
7/22/20143.053.183.053.1247,057
7/21/20143.083.083.053.089,479
7/18/20143.053.083.053.088,481
7/17/20143.053.063.053.061,631
7/16/20143.083.083.063.0813,946
7/15/20143.013.093.003.0739,020
7/14/20143.013.093.003.0075,355
7/11/20142.983.062.982.9913,893
7/10/20143.043.063.003.009,983
7/9/20143.073.093.003.0713,757
7/8/20143.013.102.973.1054,021
7/7/20142.993.082.993.0120,813
7/3/20142.973.082.953.0659,357
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center