$4.81 -0.12 (%) Radiant Logistics Inc - AMEX

Jan. 30, 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
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
12/31/20144.044.234.044.2347,972
12/30/20143.994.053.994.0116,740
12/29/20143.984.043.984.0386,403
12/26/20143.984.033.983.9837,291
12/24/20144.094.113.983.9924,666
12/23/20144.014.083.974.0647,866
12/22/20144.204.203.954.0252,413
12/19/20144.034.243.914.24190,616
12/18/20144.144.153.904.1595,117
12/17/20144.154.153.884.1584,086
12/16/20144.024.153.904.13106,367
12/15/20143.964.243.853.98136,711
12/12/20143.833.943.813.9425,603
12/11/20143.803.863.803.8137,356
12/10/20143.843.873.803.8113,912
12/9/20143.803.923.773.9024,605
12/8/20143.923.963.803.8659,842
12/5/20143.893.963.863.9022,365
12/4/20143.953.993.863.8650,046
12/3/20143.994.003.823.8883,765
12/2/20143.773.963.753.9657,591
12/1/20143.873.923.783.7838,336
11/28/20143.753.873.753.8762,114
11/26/20143.763.883.753.8843,811
11/25/20143.823.823.753.7781,150
11/24/20143.843.873.753.8464,692
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center