$5.55 0.00 (%) Radiant Logistics Inc - AMEX

May. 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
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
4/7/20156.006.025.645.75221,588
4/6/20155.736.095.725.99788,225
4/2/20155.335.715.325.63377,460
4/1/20155.155.325.135.2774,641
3/31/20155.305.305.155.1827,737
3/30/20155.205.295.155.29107,763
3/27/20155.205.235.165.20107,369
3/26/20155.115.205.065.1965,226
3/25/20155.135.195.075.0733,692
3/24/20155.125.154.935.1386,009
3/23/20155.125.124.915.1278,210
3/20/20155.065.104.935.10123,744
3/19/20155.065.115.015.0439,298
3/18/20155.105.105.045.0824,284
3/17/20155.085.155.085.1025,200
3/16/20155.135.305.085.09145,284
3/13/20155.005.155.005.0262,038
3/12/20155.185.244.964.99106,321
3/11/20155.235.335.055.15283,115
3/10/20154.905.254.865.20409,242
3/9/20154.754.904.704.90117,718
3/6/20154.754.784.704.7816,238
3/5/20154.824.824.724.7355,188
3/4/20154.744.804.704.79156,424
3/3/20154.704.804.674.7478,885
3/2/20154.614.754.614.6882,747
2/27/20154.594.654.594.6154,198
2/26/20154.524.634.454.63116,778
2/25/20154.414.654.414.55101,674
2/24/20154.494.654.494.57142,741
2/23/20154.434.554.414.5585,023
2/20/20154.534.554.354.53120,226
2/19/20154.674.674.534.5476,567
2/18/20154.554.674.524.6063,424
2/17/20154.504.684.454.59106,246
2/13/20154.744.804.504.58155,041
2/12/20154.554.554.434.5044,282
2/11/20154.544.584.424.5360,215
2/10/20154.634.634.504.5838,859
2/9/20154.694.704.554.55124,520
2/6/20154.694.754.524.6372,398
2/5/20154.764.834.604.7272,758
2/4/20154.804.884.674.76115,713
2/3/20154.894.894.744.8670,565
2/2/20154.764.864.704.80127,916
1/30/20154.974.974.774.8147,273
1/29/20154.854.954.854.93127,432
1/28/20154.854.954.754.84178,941
1/27/20154.954.954.674.89236,137
1/26/20154.814.974.724.85201,884
1/23/20154.874.904.674.70169,518
1/22/20154.854.874.704.80109,376
1/21/20154.724.854.714.85256,325
1/20/20154.454.704.274.70238,731
1/16/20154.184.424.184.4240,627
1/15/20154.324.374.204.2026,524
1/14/20154.314.384.304.3225,111
1/13/20154.334.384.164.3864,722
1/12/20154.314.354.274.3544,810
1/9/20154.244.344.154.2641,519
1/8/20154.204.384.124.28255,433
1/7/20154.204.224.104.1250,716
1/6/20154.334.334.144.1847,432
1/5/20154.384.414.284.28105,311
1/2/20154.154.454.124.35171,410
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center