$3.94 0.00 (%) Radiant Logistics Inc - NYSE Amex Equities

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLGT historical data

Date Open High Low Close Volume
5/3/20163.984.003.923.94127,640
5/2/20163.974.053.914.0471,825
4/29/20163.994.083.943.94107,096
4/28/20164.104.113.953.95155,459
4/27/20164.174.174.064.10113,801
4/26/20164.054.194.054.15186,959
4/25/20164.144.184.004.0194,091
4/22/20164.054.194.044.11112,665
4/21/20163.994.053.883.98142,883
4/20/20163.974.123.934.00316,441
4/19/20163.853.983.803.97177,528
4/18/20163.723.803.683.7990,020
4/15/20163.713.783.653.7155,069
4/14/20163.763.823.713.7445,763
4/13/20163.603.843.573.77201,850
4/12/20163.573.643.553.6141,779
4/11/20163.583.603.563.5736,314
4/8/20163.583.603.463.53126,081
4/7/20163.493.603.493.5697,755
4/6/20163.483.583.453.5772,058
4/5/20163.433.523.433.46148,477
4/4/20163.493.583.453.47150,785
4/1/20163.523.553.423.48107,762
3/31/20163.663.703.513.5755,966
3/30/20163.703.763.633.6555,455
3/29/20163.513.693.493.68110,005
3/28/20163.593.613.473.5345,815
3/24/20163.653.653.433.56130,191
3/23/20163.613.663.573.5758,027
3/22/20163.643.653.553.6340,037
3/21/20163.743.783.643.66180,447
3/18/20163.503.773.473.76249,540
3/17/20163.473.573.403.50183,636
3/16/20163.493.513.423.4636,228
3/15/20163.753.753.383.4993,631
3/14/20163.403.663.383.66211,056
3/11/20163.393.423.313.4090,279
3/10/20163.303.383.243.32154,843
3/9/20163.213.303.173.27240,130
3/8/20163.323.343.173.1747,871
3/7/20163.263.323.223.2990,245
3/4/20163.273.333.203.2550,336
3/3/20163.173.283.173.2590,082
3/2/20163.193.233.113.1964,349
3/1/20163.203.253.143.1967,778
2/29/20163.163.203.163.1736,528
2/26/20163.243.253.143.1836,465
2/25/20163.323.323.113.21177,426
2/24/20163.253.323.213.3031,454
2/23/20163.383.393.293.2968,403
2/22/20163.333.433.333.3966,719
2/19/20163.273.373.253.2970,279
2/18/20163.273.323.183.2761,778
2/17/20163.253.463.223.28184,359
2/16/20163.133.403.043.36120,376
2/12/20163.073.102.993.1043,317
2/11/20163.013.132.983.0847,772
2/10/20163.063.082.993.0240,318
2/9/20163.083.142.983.04113,346
2/8/20163.203.203.093.1365,968
2/5/20163.223.273.203.25190,311
2/4/20163.233.273.163.2549,968
2/3/20163.303.313.143.2426,609
2/2/20163.253.313.173.2837,969
2/1/20163.323.353.273.3139,157
1/29/20163.243.333.243.3164,203
1/28/20163.243.253.183.2138,078
1/27/20163.433.483.173.18151,767
1/26/20163.383.533.363.4394,071
1/25/20163.423.423.323.3683,302
1/22/20163.403.423.363.42126,343
1/21/20163.003.293.003.26143,089
1/20/20162.963.062.952.97198,445
1/19/20163.113.133.003.0561,001
1/15/20163.083.153.013.11101,199
1/14/20163.153.223.043.1877,257
1/13/20163.183.273.083.15316,716
1/12/20163.103.173.053.16201,359
1/11/20163.103.143.053.0892,101
1/8/20163.303.333.133.13113,705
1/7/20163.253.263.113.25151,217
1/6/20163.253.403.253.28404,316
1/5/20163.373.393.283.29103,209
1/4/20163.333.393.253.37150,103
12/31/20153.403.463.353.43144,957
12/30/20153.433.513.433.4369,492
12/29/20153.583.583.483.50157,604
12/28/20153.463.593.433.5478,005
12/24/20153.643.643.513.5433,108
12/23/20153.573.683.513.64116,041
12/22/20153.453.543.393.5479,949
12/21/20153.423.503.413.4850,227
12/18/20153.613.693.323.38549,538
12/17/20153.813.883.603.6494,805
12/16/20153.793.843.723.7976,038
12/15/20153.653.803.653.7894,857
12/14/20153.533.703.493.68128,022
12/11/20153.703.743.503.51233,951
12/10/20153.753.843.663.7974,084
12/9/20153.883.933.693.73153,413
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center