$5.69 +0.06 (%) Radiant Logistics Inc - AMEX

Aug. 28, 2015 | 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
8/28/20155.605.725.545.6998,404
8/27/20155.635.675.445.63210,812
8/26/20155.475.655.385.65151,420
8/25/20155.285.445.115.38184,788
8/24/20155.355.355.155.15324,423
8/21/20155.475.665.475.65151,901
8/20/20155.585.665.475.65143,895
8/19/20155.465.675.465.61157,770
8/18/20155.695.695.465.5289,061
8/17/20155.605.695.505.66101,366
8/14/20155.565.665.325.60288,577
8/13/20155.575.695.515.57239,216
8/12/20155.945.945.535.54296,202
8/11/20156.076.145.895.95128,542
8/10/20156.146.156.036.12144,949
8/7/20156.106.176.016.14165,183
8/6/20156.266.266.126.17126,504
8/5/20156.126.286.046.22170,732
8/4/20156.006.205.916.12323,617
8/3/20156.366.395.896.00799,614
7/31/20156.586.616.216.35614,273
7/30/20156.736.826.496.63370,558
7/29/20156.856.856.616.82345,761
7/28/20156.796.816.276.81451,355
7/27/20156.806.956.596.77208,507
7/24/20157.217.236.806.86625,116
7/23/20157.347.397.207.25237,975
7/22/20157.357.457.207.33159,647
7/21/20157.147.427.127.33179,018
7/20/20157.117.207.047.13151,029
7/17/20157.057.277.057.16249,995
7/16/20156.817.346.817.111,547,261
7/15/20157.637.637.437.58148,270
7/13/20157.617.757.507.55144,796
7/10/20157.607.647.427.48129,697
7/9/20157.277.627.217.55310,052
7/8/20157.367.507.237.26270,541
7/7/20157.347.417.217.41152,533
7/6/20157.107.516.907.38358,671
7/2/20157.367.377.207.26107,942
7/1/20157.347.447.317.32142,925
6/30/20157.327.457.287.31144,973
6/29/20157.387.477.227.31224,072
6/26/20157.587.817.167.202,308,352
6/25/20157.587.727.367.58267,910
6/24/20157.707.897.587.60310,534
6/23/20157.907.957.577.69326,316
6/22/20157.508.007.447.88568,530
6/19/20157.267.487.167.44541,779
6/18/20157.307.407.127.23154,658
6/17/20157.467.637.297.29221,709
6/16/20157.437.797.297.45422,640
6/15/20157.087.387.047.30255,066
6/12/20157.177.316.987.00357,442
6/11/20157.097.196.667.17510,074
6/10/20157.197.437.077.07237,296
6/9/20157.207.987.127.27673,188
6/8/20156.687.096.687.03563,859
6/5/20156.156.676.156.66491,629
6/4/20156.026.155.976.14172,125
6/3/20156.006.185.916.01435,093
6/2/20155.766.005.765.99173,494
6/1/20155.755.855.695.77159,147
5/29/20155.525.755.525.75137,955
5/28/20155.525.605.445.5589,426
5/27/20155.495.565.465.55313,300
5/26/20155.365.505.365.45106,588
5/22/20155.335.505.295.35129,081
5/21/20155.255.505.255.36221,451
5/20/20155.295.385.155.33123,638
5/19/20155.705.705.215.28275,562
5/18/20155.115.875.115.84357,554
5/15/20155.055.134.965.10114,660
5/14/20155.065.095.005.0457,887
5/13/20155.025.105.025.0470,582
5/12/20155.065.114.965.0391,871
5/11/20154.985.194.945.12116,179
5/8/20155.205.214.864.98200,753
5/7/20155.175.255.035.1995,802
5/6/20155.105.235.045.19114,618
5/5/20155.065.135.005.10134,150
5/4/20155.045.214.875.10172,517
5/1/20155.345.345.095.23128,301
4/30/20155.245.385.085.30166,526
4/29/20155.435.435.225.25231,669
4/28/20155.625.625.325.47147,826
4/27/20155.745.755.455.59173,073
4/24/20155.485.605.445.60101,498
4/23/20155.515.585.465.48103,498
4/22/20155.705.705.475.50143,622
4/21/20155.715.755.605.6854,378
4/20/20155.765.825.495.74255,325
4/17/20155.835.855.635.8544,343
4/16/20155.625.815.615.8176,880
4/15/20155.545.675.455.61130,930
4/14/20155.745.785.345.53238,044
4/13/20155.755.905.705.74179,654
4/10/20155.785.985.755.8876,546
4/9/20156.006.025.755.7578,775
4/8/20155.725.995.725.90252,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!