RADIANT LOGISTICS $2.03

down +0.00


23/5/2013 02:23 PM  |  NYSEAMEX : RLGT  |  Industries : Transportation and Warehousing / Freight Transportation Arrangement
Type:

RLGT historical data

Date Open High Low Close Volume
5/22/2013 2.16 2.16 1.98 2.03 1056
5/21/2013 1.92 2.00 1.92 1.98 1475
5/20/2013 2.05 2.05 1.88 1.88 301
5/17/2013 1.98 2.00 1.93 1.98 349
5/16/2013 1.99 2.00 1.91 1.96 358
5/15/2013 1.96 2.00 1.94 1.98 501
5/14/2013 1.98 1.99 1.91 1.93 200
5/13/2013 1.95 1.97 1.93 1.95 176
5/10/2013 1.93 1.96 1.93 1.95 134
5/9/2013 1.95 1.98 1.85 1.95 1004
5/8/2013 1.98 1.98 1.92 1.95 174
5/7/2013 2.01 2.01 1.95 1.97 198
5/6/2013 2.02 2.02 1.94 1.96 551
5/3/2013 1.99 2.00 1.99 2.00 63
5/2/2013 1.98 2.02 1.98 2.00 223
5/1/2013 2.00 2.02 1.86 1.96 83
4/30/2013 1.98 2.02 1.98 2.02 92
4/29/2013 2.00 2.02 1.92 2.01 114
4/26/2013 1.96 2.02 1.96 2.02 333
4/25/2013 2.00 2.06 1.99 2.04 640
4/24/2013 1.99 1.99 1.99 1.99 0
4/23/2013 1.95 2.00 1.91 1.99 157
4/22/2013 1.95 1.95 1.91 1.93 38
4/19/2013 1.93 1.95 1.92 1.95 16
4/18/2013 1.92 1.94 1.90 1.90 95
4/17/2013 1.90 1.91 1.88 1.90 99
4/16/2013 1.92 1.95 1.87 1.90 67
4/15/2013 1.90 1.90 1.89 1.89 11
4/12/2013 1.88 1.91 1.81 1.90 119
4/11/2013 1.88 1.90 1.81 1.81 80
4/10/2013 1.91 1.95 1.89 1.89 197
4/9/2013 1.91 1.93 1.83 1.90 253
4/8/2013 1.96 2.00 1.82 1.93 363
4/5/2013 1.88 1.94 1.87 1.94 60
4/4/2013 1.92 1.95 1.88 1.92 219
4/3/2013 1.96 1.96 1.92 1.95 30
4/2/2013 2.02 2.17 1.92 1.94 258
4/1/2013 2.08 2.08 1.97 2.00 247
3/28/2013 2.04 2.10 2.04 2.10 250
3/27/2013 2.10 2.10 2.02 2.06 199
3/26/2013 2.10 2.10 2.04 2.09 468
3/25/2013 2.02 2.02 1.81 1.93 1473
3/22/2013 2.10 2.15 1.85 1.88 1799
3/21/2013 2.18 2.18 1.97 2.03 323
3/20/2013 2.20 2.20 2.13 2.18 58
3/19/2013 2.28 2.28 2.05 2.12 103
3/18/2013 2.18 2.21 2.14 2.15 99
3/15/2013 2.14 2.20 2.12 2.20 211
3/14/2013 2.29 2.29 2.14 2.14 625
3/13/2013 2.16 2.20 2.14 2.20 388
3/12/2013 2.30 2.30 2.13 2.13 94
3/11/2013 2.01 2.20 2.01 2.16 285
3/8/2013 2.11 2.17 2.10 2.12 211
3/7/2013 2.12 2.19 2.08 2.10 492
3/6/2013 2.26 2.30 2.10 2.14 281
3/5/2013 2.18 2.74 2.15 2.24 1096
3/4/2013 2.24 2.24 2.15 2.17 80
3/1/2013 2.17 2.19 2.14 2.15 630
2/28/2013 2.17 2.19 2.10 2.16 555
2/27/2013 2.06 2.20 2.06 2.20 716
2/26/2013 2.01 2.05 1.93 2.05 486
2/25/2013 2.25 2.25 2.00 2.04 260
2/22/2013 2.22 2.41 2.10 2.15 591
2/21/2013 2.19 2.20 2.12 2.18 194
2/20/2013 2.12 2.22 2.12 2.19 903
2/19/2013 2.05 2.18 2.05 2.15 611
2/15/2013 1.96 2.15 1.96 2.02 957
2/14/2013 1.91 1.99 1.85 1.95 1147
2/13/2013 1.85 1.92 1.83 1.92 949
2/12/2013 1.75 1.89 1.74 1.84 1555
2/11/2013 1.82 1.85 1.66 1.79 206
2/8/2013 1.80 1.84 1.78 1.84 187
2/7/2013 1.85 1.85 1.80 1.80 152
2/6/2013 1.82 1.85 1.80 1.84 186
2/5/2013 1.79 1.83 1.72 1.81 300
2/4/2013 1.83 1.83 1.75 1.83 163
2/1/2013 2.25 2.25 1.75 1.85 992
1/31/2013 1.76 1.80 1.73 1.80 312
1/30/2013 1.75 1.78 1.59 1.78 807
1/29/2013 1.75 1.80 1.75 1.77 534
1/28/2013 1.75 1.80 1.73 1.75 572
1/25/2013 1.75 1.75 1.71 1.75 157
1/24/2013 1.71 1.75 1.70 1.75 463
1/23/2013 1.70 1.73 1.70 1.73 672
1/22/2013 1.68 1.75 1.62 1.71 2118
1/18/2013 1.70 1.74 1.66 1.66 63
1/17/2013 1.70 1.76 1.60 1.70 349
1/16/2013 1.77 1.77 1.63 1.72 214
1/15/2013 1.65 1.67 1.63 1.63 197
1/14/2013 1.69 1.69 1.61 1.67 152
1/11/2013 1.78 1.78 1.69 1.69 66
1/10/2013 1.70 1.75 1.68 1.71 113
1/9/2013 1.74 1.75 1.68 1.70 135
1/8/2013 1.68 1.75 1.68 1.70 155
1/7/2013 1.68 1.72 1.60 1.67 95
1/4/2013 1.76 1.79 1.70 1.70 166
1/3/2013 1.60 1.75 1.60 1.70 1035
1/2/2013 1.45 1.60 1.45 1.60 372
12/31/2012 1.44 1.50 1.34 1.42 884
12/28/2012 1.38 1.45 1.38 1.44 168
Marketplace
Trading Center