$5.20 +0.01 (%) Radiant Logistics Inc - AMEX

Mar. 27, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLGT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center