Radiant Logistics, Inc. Historical Stock Prices

RLGT 
$3.95
*  
0.20
4.82%
Get RLGT Alerts
*Delayed - data as of Dec. 18, 2014 10:40 ET  -  Find a broker to begin trading RLGT now
Exchange: AMEX
Industry: Transportation
Community Rating:
View:    RLGT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:40  3.94  4.14  3.90  3.95 47,093
12/17/2014 4.15 4.15 3.88 4.15 84,086
12/16/2014 4.02 4.15 3.9 4.13 106,367
12/15/2014 3.96 4.24 3.85 3.98 136,711
12/12/2014 3.83 3.94 3.81 3.94 25,603
12/11/2014 3.8 3.86 3.8 3.81 37,356
12/10/2014 3.84 3.87 3.7999 3.81 13,122
12/09/2014 3.8 3.92 3.77 3.9 24,605
12/08/2014 3.92 3.96 3.8 3.86 59,842
12/05/2014 3.89 3.96 3.86 3.9 22,365
12/04/2014 3.95 3.9897 3.86 3.86 50,046
12/03/2014 3.99 4 3.82 3.88 83,765
12/02/2014 3.77 3.96 3.75 3.96 57,591
12/01/2014 3.87 3.92 3.78 3.78 38,336
11/28/2014 3.75 3.87 3.75 3.87 62,114
11/26/2014 3.76 3.88 3.75 3.88 43,711
11/25/2014 3.82 3.82 3.75 3.77 81,150
11/24/2014 3.84 3.87 3.75 3.84 64,692
11/21/2014 3.79 3.89 3.76 3.82 95,904
11/20/2014 3.79 3.79 3.69 3.75 42,772
11/19/2014 3.76 3.909 3.75 3.75 45,771
11/18/2014 3.99 3.99 3.75 3.75 58,980
11/17/2014 3.91 3.99 3.86 3.93 66,283
11/14/2014 3.75 4.05 3.75 3.96 77,991
11/13/2014 4.15 4.15 3.65 3.67 306,034
11/12/2014 4.13 4.2 4.1 4.1 89,406
11/11/2014 4.13 4.15 4.04 4.1 30,858
11/10/2014 4.18 4.18 4.01 4.15 79,840
11/07/2014 4.15 4.24 4.1 4.15 112,215
11/06/2014 4.03 4.1799 3.95 4.1 302,120
11/05/2014 3.84 4.02 3.84 3.98 88,741
11/04/2014 3.82 3.91 3.82 3.84 43,559
11/03/2014 3.89 3.89 3.82 3.86 75,570
10/31/2014 3.75 3.97 3.75 3.87 84,192
10/30/2014 3.87 3.93 3.8301 3.88 26,058
10/29/2014 3.93 3.98 3.85 3.85 33,014
10/28/2014 3.91 3.9499 3.88 3.91 49,391
10/27/2014 3.88 3.93 3.78 3.93 189,063
10/24/2014 3.88 3.99 3.8579 3.88 25,467
10/23/2014 4.03 4.03 3.84 3.9 89,449
10/22/2014 4.07 4.08 3.87 3.99 117,634
10/21/2014 3.87 4.08 3.8293 4 222,367
10/20/2014 3.69 3.9 3.68 3.87 126,374
10/17/2014 3.95 4 3.67 3.71 136,674
10/16/2014 3.94 4.04 3.81 3.81 81,166
10/15/2014 3.84 3.95 3.79 3.95 140,044
10/14/2014 3.95 3.95 3.76 3.83 67,875
10/13/2014 3.95 4 3.82 3.95 160,233
10/10/2014 3.95 4.08 3.7 4 253,134
10/09/2014 4.05 4.05 3.8501 3.99 151,566
10/08/2014 3.87 4.05 3.8 4.02 114,569
10/07/2014 3.95 4.01 3.82 3.87 267,426
10/06/2014 3.96 4.2 3.91 4.07 536,290
10/03/2014 3.75 3.95 3.69 3.92 154,008
10/02/2014 3.73 3.75 3.7 3.73 53,525
10/01/2014 3.73 3.87 3.6601 3.73 86,622
09/30/2014 3.97 3.97 3.6113 3.68 128,304
09/29/2014 4 4 3.77 3.85 261,818
09/26/2014 3.93 3.93 3.67 3.85 182,251
09/25/2014 3.61 3.92 3.35 3.65 519,894
09/24/2014 3.28 3.3 3.21 3.3 100,446
09/23/2014 3.22 3.29 3.22 3.29 81,793
09/22/2014 3.32 3.34 3.25 3.26 161,451
09/19/2014 3.24 3.41 3.23 3.3 391,903
09/18/2014 3.22 3.22 3.2 3.22 31,531
09/17/2014 3.15 3.22 3.15 3.2 35,574
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?