Radiant Logistics, Inc. Historical Stock Prices

RLGT 
$3.05
*  
0.05
1.61%
Get RLGT Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.10  3.13  3.05  3.05 30,230
07/29/2014 3.1 3.13 3.05 3.05 30,230
07/28/2014 3.14 3.14 3 3.1 55,470
07/25/2014 3.13 3.13 3 3.11 47,685
07/24/2014 3 3.15 3 3.1099 9,481
07/23/2014 3.1 3.11 2.98 3 150,947
07/22/2014 3.05 3.18 3.05 3.12 47,057
07/21/2014 3.08 3.08 3.0501 3.0799 9,479
07/18/2014 3.0499 3.08 3.0499 3.08 8,481
07/17/2014 3.05 3.06 3.05 3.06 1,631
07/16/2014 3.08 3.08 3.06 3.08 13,946
07/15/2014 3.01 3.09 3 3.07 39,020
07/14/2014 3.01 3.09 3 3 75,355
07/11/2014 2.98 3.06 2.98 2.99 13,893
07/10/2014 3.04 3.06 3 3 9,983
07/09/2014 3.07 3.09 3 3.07 13,757
07/08/2014 3.01 3.1 2.97 3.1 54,021
07/07/2014 2.99 3.08 2.99 3.01 20,813
07/03/2014 2.97 3.08 2.9534 3.06 59,357
07/02/2014 2.95 3.04 2.93 3 37,712
07/01/2014 3.06 3.11 2.93 2.99 30,386
06/30/2014 3.02 3.09 3.01 3.09 11,496
06/27/2014 3.031 3.12 3 3 33,932
06/26/2014 3.01 3.0999 3.01 3.01 8,658
06/25/2014 3.1 3.1 3 3 18,141
06/24/2014 3.09 3.1 3.03 3.08 25,556
06/23/2014 3.06 3.14 3.05 3.05 7,503
06/20/2014 3.05 3.12 3.04 3.04 19,008
06/19/2014 3.1 3.1931 2.97 3.03 73,892
06/18/2014 3.15 3.23 3.07 3.07 13,198
06/17/2014 3.04 3.2173 3.04 3.12 32,318
06/16/2014 3.08 3.1 3.0199 3.07 36,974
06/13/2014 3.06 3.09 3.05 3.05 19,402
06/12/2014 3.04 3.1 3.02 3.02 11,765
06/11/2014 3.03 3.1 2.95 3.07 14,415
06/10/2014 3.1 3.11 3.04 3.11 60,900
06/09/2014 3.1 3.11 3.02 3.11 46,475
06/06/2014 2.98 3.1 2.98 3.1 169,053
06/05/2014 3.1 3.1 2.99 2.99 61,123
06/04/2014 3.08 3.08 2.97 3.08 47,498
06/03/2014 3.06 3.1 3.02 3.1 25,419
06/02/2014 3.1 3.1 3 3.08 44,963
05/30/2014 3.09 3.1 3.04 3.09 88,393
05/29/2014 3.06 3.09 3.0156 3.09 118,430
05/28/2014 3.06 3.08 3 3.08 26,009
05/27/2014 3 3.09 3 3.05 55,062
05/23/2014 3.01 3.077 3.01 3.05 35,374
05/22/2014 3.06 3.06 3 3.05 32,373
05/21/2014 3.02 3.1 3.02 3.09 50,777
05/20/2014 3.01 3.1 3 3.1 24,513
05/19/2014 3.12 3.12 2.95 3.05 77,670
05/16/2014 3.05 3.1 3.05 3.09 89,396
05/15/2014 3.2 3.2 3.05 3.09 108,554
05/14/2014 3.03 3.1 2.9 3.05 59,790
05/13/2014 3.08 3.08 2.99 3.07 18,625
05/12/2014 3.03 3.05 3 3.05 15,267
05/09/2014 3.05 3.05 2.925 3.03 35,912
05/08/2014 2.95 3.09 2.95 2.99 20,955
05/07/2014 3.05 3.08 2.96 2.96 11,332
05/06/2014 3.05 3.15 2.9806 3 40,152
05/05/2014 3 3.1 2.99 2.99 22,692
05/02/2014 2.99 3.11 2.96 2.96 25,953
05/01/2014 3.13 3.14 3 3 21,182
04/30/2014 3.11 3.2 3.061 3.15 27,397
04/29/2014 2.87 3.2 2.72 3.07 66,796
04/28/2014 3.08 3.1 2.95 3 42,277
04/25/2014 3.12 3.12 3 3.03 54,824
04/24/2014 3.19 3.3 3.06 3.17 133,693
04/23/2014 3.24 3.32 3.07 3.07 26,303
04/22/2014 3.35 3.35 3.14 3.22 45,319
04/21/2014 3.36 3.45 3.27 3.33 79,553
04/17/2014 3.32 3.32 3.1601 3.28 42,028
04/16/2014 3.15 3.35 3.15 3.3 49,235
04/15/2014 3.15 3.35 3.1 3.1 41,561
04/14/2014 2.97 3.39 2.9 3.23 349,335
04/11/2014 2.94 3.01 2.77 3 47,626
04/10/2014 3.03 3.04 2.96 3 133,756
04/09/2014 3.06 3.06 3 3 43,659
04/08/2014 3.01 3.05 3.01 3.05 7,121
04/07/2014 3.02 3.07 2.99 3.05 30,384
04/04/2014 3 3.05 2.9 3.05 82,977
04/03/2014 3.08 3.08 2.95 3.02 173,513
04/02/2014 3.08 3.09 2.98 3.05 94,693
04/01/2014 3.1 3.1 3.06 3.09 38,062
03/31/2014 3.08 3.1 3.06 3.09 117,507
03/28/2014 3.08 3.09 3.02 3.02 58,080
03/27/2014 3.05 3.08 3.03 3.07 31,220
03/26/2014 3.06 3.08 3.06 3.07 65,722
03/25/2014 3.1 3.1 3.07 3.07 23,190
03/24/2014 3.13 3.13 3.08 3.09 18,771
03/21/2014 3.11 3.14 3.09 3.14 43,535
03/20/2014 3.102 3.11 3.08 3.11 55,176
03/19/2014 3.12 3.13 3.08 3.08 14,952
03/18/2014 3.1 3.15 3.1 3.13 24,298
03/17/2014 3.15 3.15 3.1 3.13 29,320
03/14/2014 3.09 3.115 3.06 3.09 95,178
03/13/2014 3.05 3.15 3 3.06 79,689
03/12/2014 3 3.08 2.97 3.07 42,344
03/11/2014 3.04 3.05 2.9 3 137,066
03/10/2014 2.9 3.02 2.87 3.02 65,349
03/07/2014 2.97 3.03 2.925 3 34,210
03/06/2014 2.95 3.02 2.91 3.02 55,940
03/05/2014 3.01 3.03 2.92 2.99 37,995
03/04/2014 3.02 3.02 2.91 2.97 63,583
03/03/2014 2.75 3 2.75 2.99 69,130
02/28/2014 2.83 2.86 2.55 2.75 147,223
02/27/2014 2.95 3.02 2.8 2.86 178,710
02/26/2014 3.03 3.1 2.95 3.04 32,776
02/25/2014 3.04 3.07 2.99 3.04 58,346
02/24/2014 2.89 3.05 2.89 3.0001 93,001
02/21/2014 2.8 2.87 2.7 2.85 186,718
02/20/2014 2.93 2.93 2.77 2.82 127,733
02/19/2014 3 3.11 2.81 2.95 179,180
02/18/2014 3.1 3.1 2.81 3.01 178,164
02/14/2014 3.25 3.25 3.05 3.06 225,724
02/13/2014 3.15 3.5 2.97 3.3 227,825
02/12/2014 3.08 3.15 2.97 3.15 116,402
02/11/2014 2.9 3.15 2.8 3 77,699
02/10/2014 2.79 2.9 2.71 2.9 25,684
02/07/2014 2.75 2.76 2.71 2.76 47,453
02/06/2014 2.66 2.8 2.62 2.77 92,687
02/05/2014 2.6 2.67 2.55 2.57 47,324
02/04/2014 2.71 2.72 2.55 2.62 62,864
02/03/2014 2.7 2.71 2.61 2.69 41,857
01/31/2014 2.66 2.8 2.66 2.72 10,130
01/30/2014 2.82 2.83 2.74 2.75 30,692
01/29/2014 2.78 2.85 2.78 2.82 124,737
01/28/2014 2.71 2.8 2.68 2.76 37,300
01/27/2014 2.77 2.77 2.65 2.712 43,659
01/24/2014 2.74 2.819 2.61 2.72 27,192
01/23/2014 2.84 2.84 2.75 2.79 46,835
01/22/2014 2.85 2.86 2.8 2.8 15,763
01/21/2014 2.8 2.9 2.8 2.81 23,068
01/17/2014 2.71 2.9 2.658 2.79 19,399
01/16/2014 2.9 2.9 2.68 2.77 79,757
01/15/2014 2.87 2.98 2.85 2.9 107,106
01/14/2014 2.67 2.89 2.65 2.85 256,797
01/13/2014 2.64 2.67 2.56 2.65 19,895
01/10/2014 2.59 2.64 2.51 2.64 58,607
01/09/2014 2.55 2.62 2.5385 2.62 39,757
01/08/2014 2.59 2.6 2.52 2.59 47,328
01/07/2014 2.57 2.62 2.55 2.62 35,728
01/06/2014 2.61 2.66 2.55 2.56 71,663
01/03/2014 2.59 2.67 2.5 2.53 55,026
01/02/2014 2.68 2.68 2.4 2.62 91,302
12/31/2013 2.59 2.68 2.58 2.68 58,190
12/30/2013 2.55 2.7 2.55 2.57 95,774
12/27/2013 2.5 2.58 2.41 2.57 109,900
12/26/2013 2.39 2.5 2.39 2.46 98,847
12/24/2013 2.37 2.38 2.37 2.38 4,610
12/23/2013 2.31 2.36 2.3 2.35 53,245
12/20/2013 2.34 2.34 2.28 2.28 26,116
12/19/2013 2.27 2.33 2.27 2.33 91,102
12/18/2013 2.35 2.35 2.31 2.32 29,027
12/17/2013 2.35 2.35 2.28 2.33 46,277
12/16/2013 2.28 2.34 2.2736 2.32 78,819
12/13/2013 2.24 2.26 2.23 2.26 14,851
12/12/2013 2.19 2.27 2.19 2.24 138,126
12/11/2013 2.19 2.27 2.19 2.2 106,190
12/10/2013 2.16 2.25 2.16 2.22 28,378
12/09/2013 2.22 2.24 2.15 2.18 54,669
12/06/2013 2.18 2.24 2.16 2.2 9,038
12/05/2013 2.15 2.2 2.15 2.19 15,804
12/04/2013 2.17 2.18 2.126 2.18 59,852
12/03/2013 2.18 2.19 2.15 2.18 54,428
12/02/2013 2.19 2.2 2.14 2.15 61,856
11/29/2013 2.2 2.2 2.14 2.17 4,465
11/27/2013 2.18 2.23 2.12 2.23 52,588
11/26/2013 2.2 2.2 2.15 2.2 34,379
11/25/2013 2.2 2.24 2.15 2.21 139,861
11/22/2013 2.232 2.279 2.21 2.25 80,984
11/21/2013 2.28 2.28 2.24 2.28 55,969
11/20/2013 2.3 2.35 2.25 2.27 51,467
11/19/2013 2.32 2.32 2.26 2.3 53,599
11/18/2013 2.4 2.4 2.26 2.3 98,677
11/15/2013 2.28 2.36 2.28 2.36 161,967
11/14/2013 2.27 2.32 2.25 2.32 118,651
11/13/2013 2.2 2.3 2.2 2.27 31,341
11/12/2013 2.25 2.25 2.21 2.22 21,252
11/11/2013 2.28 2.28 2.22 2.22 30,654
11/08/2013 2.2 2.3 2.2 2.28 28,285
11/07/2013 2.25 2.28 2.18 2.22 64,354
11/06/2013 2.26 2.3 2.21 2.22 69,420
11/05/2013 2.3382 2.3382 2.22 2.27 25,441
11/04/2013 2.35 2.35 2.25 2.29 71,248
11/01/2013 2.3 2.349 2.281 2.32 70,024
10/31/2013 2.27 2.3 2.22 2.26 60,087
10/30/2013 2.28 2.31 2.28 2.28 65,332
10/29/2013 2.32 2.32 2.261 2.3 24,203
10/28/2013 2.26 2.33 2.25 2.3 48,596
10/25/2013 2.33 2.36 2.25 2.36 77,469
10/24/2013 2.33 2.38 2.311 2.32 91,530
10/23/2013 2.4 2.4 2.28 2.32 48,157
10/22/2013 2.39 2.419 2.28 2.36 135,158
10/21/2013 2.3 2.4 2.299 2.39 204,750
10/18/2013 2.35 2.39 2.24 2.28 113,355
10/17/2013 2.27 2.34 2.269 2.34 186,898
10/16/2013 2.27 2.3 2.24 2.27 52,129
10/15/2013 2.3 2.3 2.24 2.27 53,179
10/14/2013 2.24 2.29 2.23 2.25 53,120
10/11/2013 2.15 2.25 2.15 2.22 147,456
10/10/2013 2.2 2.2399 2.19 2.2 59,080
10/09/2013 2.2 2.22 2.13 2.13 93,452
10/08/2013 2.3 2.3 2.2 2.2 79,647
10/07/2013 2.35 2.4 2.23 2.25 162,647
10/04/2013 2.3 2.4 2.27 2.35 405,856
10/03/2013 2.39 2.39 2.26 2.26 204,832
10/02/2013 2.35 2.39 2.33 2.39 47,911
10/01/2013 2.4 2.5 2.35 2.4 150,210
09/30/2013 2.23 2.4 2.19 2.28 162,027
09/27/2013 2.13 2.2 2.08 2.2 62,932
09/26/2013 2.13 2.16 2.12 2.13 4,380
09/25/2013 2.08 2.14 2.07 2.14 7,250
09/24/2013 2.08 2.1 2.01 2.1 17,057
09/23/2013 2.01 2.2 1.95 2.07 190,090
09/20/2013 2.29 2.3 2.06 2.06 32,290
09/19/2013 2.27 2.3 2.26 2.28 29,069
09/18/2013 2.13 2.42 2.13 2.27 124,418
09/17/2013 2.05 2.2 2.05 2.16 47,500
09/16/2013 2.2 2.2 2.01 2.11 91,739
09/13/2013 1.97 2.24 1.97 2.16 140,591
09/12/2013 1.89 1.97 1.8899 1.97 58,930
09/11/2013 1.91 1.92 1.91 1.92 39,271
09/10/2013 1.9 1.91 1.89 1.91 67,643
09/09/2013 1.9 1.92 1.9 1.92 25,109
09/06/2013 1.9 1.92 1.9 1.92 8,985
09/05/2013 1.9 1.92 1.9 1.92 12,550
09/04/2013 1.9 1.92 1.87 1.92 33,346
09/03/2013 1.9 1.9 1.84 1.85 12,426
08/30/2013 1.85 1.91 1.85 1.86 2,700
08/29/2013 1.89 1.89 1.8799 1.88 3,500
08/28/2013 1.84 1.91 1.82 1.82 23,818
08/27/2013 1.89 1.9 1.81 1.81 3,135
08/26/2013 1.89 1.9 1.8899 1.89 24,016
08/23/2013 1.97 1.97 1.86 1.88 21,730
08/22/2013 1.84 1.9 1.84 1.86 42,352
08/21/2013 1.89 1.89 1.82 1.82 24,648
08/20/2013 1.89 1.9 1.87 1.87 20,826
08/19/2013 1.92 1.92 1.85 1.9 12,194
08/16/2013 1.85 1.92 1.85 1.89 6,948
08/15/2013 1.9 1.92 1.87 1.87 28,272
08/14/2013 1.9 1.92 1.9 1.92 51,089
08/13/2013 1.85 1.9 1.85 1.88 15,712
08/12/2013 1.85 1.92 1.85 1.85 18,989
08/09/2013 1.9 1.92 1.84 1.84 3,091
08/08/2013 1.92 1.92 1.85 1.85 1,407
08/07/2013 1.89 1.9 1.84 1.84 55,862
08/06/2013 1.91 1.93 1.87 1.87 4,052
08/05/2013 1.91 1.95 1.9 1.94 42,779
08/02/2013 1.9 1.95 1.9 1.95 26,212
08/01/2013 1.9 1.96 1.85 1.95 48,567
07/31/2013 1.89 1.9 1.85 1.86 31,627
07/30/2013 1.94 1.96 1.85 1.85 25,136
07/29/2013 1.92 1.95 1.9 1.9 62,893
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?