Home > Quotes > RLGT > Historical Prices

Radiant Logistics, Inc. Historical Stock Prices

RLGT 
$2.01
*  
0.02
  negative  
0.99%
Get RLGT Alerts
*Delayed - data as of May 23, 2013 11:07 ET 
Exchange: AMEX
Industry: Transportation
Community Rating:
View:    RLGT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
11:07  2.16  2.04  1.97  2.01 12,750
05/22/2013 2.16 2.16 1.98 2.03 105,589
05/21/2013 1.92 2 1.92 1.98 147,486
05/20/2013 2.05 2.05 1.88 1.88 30,088
05/17/2013 1.98 2 1.93 1.98 34,822
05/16/2013 1.99 2 1.91 1.96 35,704
05/15/2013 1.96 2 1.94 1.98 50,042
05/14/2013 1.98 1.9896 1.91 1.93 19,933
05/13/2013 1.95 1.97 1.93 1.95 17,533
05/10/2013 1.93 1.9548 1.93 1.95 13,369
05/09/2013 1.95 1.98 1.85 1.95 100,321
05/08/2013 1.98 1.98 1.92 1.95 17,349
05/07/2013 2.01 2.01 1.95 1.97 19,793
05/06/2013 2.02 2.02 1.94 1.96 55,005
05/03/2013 1.99 2 1.99 2 6,300
05/02/2013 2 2 2 2 22,206
05/01/2013 2 2.02 1.86 1.96 8,250
04/30/2013 1.98 2.02 1.98 2.02 9,200
04/29/2013 2 2.02 1.92 2.01 11,400
04/26/2013 1.96 2.02 1.96 2.02 33,260
04/25/2013 2 2.06 1.99 2.04 63,924
04/24/2013 1.99 1.99 1.99 1.99 00
04/23/2013 1.95 2 1.91 1.99 15,660
04/22/2013 1.95 1.95 1.91 1.93 3,739
04/19/2013 1.93 1.95 1.92 1.95 1,510
04/18/2013 1.92 1.94 1.9 1.9 9,415
04/17/2013 1.9 1.91 1.88 1.9 9,850
04/16/2013 1.92 1.95 1.87 1.9 6,676
04/15/2013 1.9 1.9 1.89 1.89 1,080
04/12/2013 1.88 1.91 1.81 1.9 11,818
04/11/2013 1.88 1.9 1.81 1.81 7,970
04/10/2013 1.91 1.95 1.89 1.89 19,659
04/09/2013 1.91 1.93 1.83 1.9 25,297
04/08/2013 1.96 2 1.82 1.93 36,292
04/05/2013 1.88 1.94 1.87 1.94 5,985
04/04/2013 1.92 1.95 1.88 1.92 21,807
04/03/2013 1.96 1.96 1.92 1.945 2,956
04/02/2013 2.02 2.167 1.92 1.94 25,705
04/01/2013 2.08 2.08 1.97 2 24,690
03/28/2013 2.044 2.1 2.04 2.1 24,906
03/27/2013 2.1 2.1 2.02 2.06 19,820
03/26/2013 2.1 2.1 2.04 2.09 46,737
03/25/2013 2.02 2.02 1.811 1.93 147,280
03/22/2013 2.1 2.15 1.85 1.88 179,809
03/21/2013 2.18 2.18 1.97 2.03 32,255
03/20/2013 2.2 2.2 2.13 2.18 5,760
03/19/2013 2.28 2.28 2.05 2.12 10,221
03/18/2013 2.18 2.21 2.14 2.15 9,830
03/15/2013 2.14 2.2 2.12 2.2 21,053
03/14/2013 2.29 2.29 2.14 2.14 62,425
03/13/2013 2.16 2.2 2.14 2.2 38,800
03/12/2013 2.3 2.3 2.13 2.13 9,342
03/11/2013 2.01 2.2 2.01 2.16 28,445
03/08/2013 2.11 2.17 2.0999 2.12 21,099
03/07/2013 2.1234 2.19 2.08 2.1 49,200
03/06/2013 2.26 2.3 2.1 2.14 28,074
03/05/2013 2.18 2.74 2.15 2.24 109,589
03/04/2013 2.24 2.24 2.1451 2.17 8,000
03/01/2013 2.17 2.19 2.14 2.15 62,979
02/28/2013 2.17 2.19 2.1 2.16 55,492
02/27/2013 2.06 2.2 2.06 2.2 71,555
02/26/2013 2.01 2.05 1.93 2.05 48,510
02/25/2013 2.25 2.25 2 2.04 25,940
02/22/2013 2.22 2.41 2.1 2.15 59,036
02/21/2013 2.19 2.2 2.12 2.18 19,352
02/20/2013 2.12 2.22 2.12 2.19 90,205
02/19/2013 2.05 2.18 2.05 2.15 61,043
02/15/2013 1.96 2.15 1.96 2.02 95,619
02/14/2013 1.91 1.99 1.85 1.95 114,632
02/13/2013 1.85 1.92 1.83 1.92 94,887
02/12/2013 1.75 1.89 1.74 1.84 155,495
02/11/2013 1.82 1.85 1.66 1.79 20,600
02/08/2013 1.8 1.84 1.775 1.84 18,639
02/07/2013 1.85 1.85 1.8 1.8 15,175
02/06/2013 1.82 1.85 1.8 1.84 18,524
02/05/2013 1.79 1.83 1.72 1.81 29,970
02/04/2013 1.83 1.83 1.75 1.83 16,291
02/01/2013 2.25 2.25 1.75 1.85 99,131
01/31/2013 1.76 1.8 1.73 1.8 31,200
01/30/2013 1.75 1.78 1.59 1.78 80,654
01/29/2013 1.75 1.8 1.75 1.77 53,329
01/28/2013 1.75 1.8 1.73 1.75 57,131
01/25/2013 1.75 1.75 1.71 1.75 15,619
01/24/2013 1.71 1.75 1.7 1.75 46,299
01/23/2013 1.7 1.73 1.7 1.73 67,150
01/22/2013 1.68 1.75 1.62 1.71 211,781
01/18/2013 1.7 1.74 1.66 1.66 6,300
01/17/2013 1.7 1.76 1.6 1.7 34,865
01/16/2013 1.77 1.77 1.6299 1.72 21,350
01/15/2013 1.65 1.67 1.63 1.63 19,700
01/14/2013 1.69 1.69 1.61 1.67 15,125
01/11/2013 1.78 1.78 1.69 1.69 6,600
01/10/2013 1.7 1.75 1.68 1.71 11,258
01/09/2013 1.74 1.75 1.68 1.7 13,420
01/08/2013 1.68 1.75 1.68 1.7 15,437
01/07/2013 1.68 1.72 1.6 1.67 9,442
01/04/2013 1.76 1.79 1.7 1.7 16,537
01/03/2013 1.6 1.75 1.6 1.7 103,438
01/02/2013 1.45 1.6 1.45 1.6 37,164
12/31/2012 1.44 1.5 1.34 1.42 88,305
12/28/2012 1.38 1.45 1.38 1.44 16,730
12/27/2012 1.43 1.5 1.41 1.41 28,535
12/26/2012 1.4 1.45 1.36 1.42 10,600
12/24/2012 1.38 1.4 1.38 1.38 1,407
12/21/2012 1.41 1.47 1.35 1.4 35,309
12/20/2012 1.36 1.39 1.36 1.39 5,400
12/19/2012 1.38 1.38 1.35 1.35 41,901
12/18/2012 1.38 1.38 1.36 1.36 12,371
12/17/2012 1.4 1.43 1.35 1.35 30,750
12/14/2012 1.35 1.41 1.35 1.39 5,805
12/13/2012 1.36 1.37 1.35 1.37 9,201
12/12/2012 1.4 1.42 1.35 1.35 6,300
12/11/2012 1.4 1.44 1.35 1.38 20,785
12/10/2012 1.4 1.4 1.36 1.39 30,766
12/07/2012 1.44 1.44 1.39 1.42 9,900
12/06/2012 1.39 1.45 1.37 1.45 31,432
12/05/2012 1.39 1.39 1.35 1.39 18,024
12/04/2012 1.33 1.39 1.33 1.39 27,550
12/03/2012 1.37 1.37 1.35 1.36 36,775
11/30/2012 1.4 1.45 1.39 1.4 18,900
11/29/2012 1.26 1.42 1.26 1.38 100,700
11/28/2012 1.25 1.3 1.21 1.24 98,776
11/27/2012 1.22 1.29 1.21 1.25 261,549
11/26/2012 1.24 1.27 1.2 1.22 119,823
11/23/2012 1.16 1.2 1.15 1.199 55,438
11/21/2012 1.14 1.17 1.14 1.14 80,700
11/20/2012 1.15 1.2 1.12 1.15 115,783
11/19/2012 1.12 1.2 1.1 1.12 94,797
11/16/2012 1.1 1.1199 1.08 1.08 133,905
11/15/2012 1.2 1.21 0.92 1.12 399,233
11/14/2012 1.41 1.41 1 1.2 314,548
11/13/2012 1.55 1.55 1.32 1.43 33,140
11/12/2012 1.51 1.55 1.5 1.53 18,217
11/09/2012 1.58 1.595 1.5 1.55 20,598
11/08/2012 1.58 1.58 1.56 1.58 4,500
11/07/2012 1.58 1.58 1.55 1.58 1,400
11/06/2012 1.58 1.62 1.53 1.59 6,300
11/05/2012 1.56 1.64 1.54 1.56 11,600
11/02/2012 1.63 1.65 1.5 1.5699 20,141
11/01/2012 1.6 1.7 1.6 1.61 17,294
10/31/2012 1.6 1.62 1.5999 1.5999 5,000
10/26/2012 1.56 1.68 1.56 1.62 4,607
10/25/2012 1.61 1.62 1.58 1.62 1,300
10/24/2012 1.5814 1.651 1.5814 1.6 11,140
10/23/2012 1.61 1.63 1.59 1.6 900
10/22/2012 1.67 1.69 1.55 1.6 8,600
10/19/2012 1.6 1.7 1.6 1.7 9,832
10/18/2012 1.6 1.69 1.56 1.582 43,391
10/17/2012 1.7 1.7 1.56 1.56 34,473
10/16/2012 1.57 1.7 1.57 1.59 146,140
10/15/2012 1.55 1.58 1.41 1.53 72,404
10/12/2012 1.59 1.6 1.53 1.59 6,958
10/11/2012 1.63 1.63 1.6 1.6 9,100
10/10/2012 1.66 1.7 1.57 1.6 28,778
10/09/2012 1.7 1.7 1.63 1.69 25,280
10/08/2012 1.69 1.72 1.69 1.7 15,793
10/05/2012 1.66 1.7 1.66 1.7 9,642
10/04/2012 1.7 1.7 1.69 1.7 6,400
10/03/2012 1.73 1.75 1.7 1.7 8,445
10/02/2012 1.71 1.71 1.71 1.71 00
10/01/2012 1.68 1.74 1.68 1.71 2,981
09/28/2012 1.69 1.69 1.67 1.68 5,755
09/27/2012 1.75 1.75 1.72 1.72 900
09/26/2012 1.7416 1.75 1.7416 1.75 1,200
09/25/2012 1.75 1.75 1.75 1.75 29,500
09/24/2012 1.73 1.77 1.711 1.75 24,800
09/21/2012 1.67 1.77 1.67 1.77 29,439
09/20/2012 1.71 1.74 1.69 1.72 6,561
09/19/2012 1.73 1.75 1.7 1.73 75,767
09/18/2012 1.75 1.751 1.7 1.73 30,091
09/17/2012 1.75 1.8 1.7 1.73 20,875
09/14/2012 1.77 1.8 1.7 1.73 32,300
09/13/2012 1.71 1.71 1.7 1.7 31,800
09/12/2012 1.7 1.7 1.7 1.7 25,100
09/11/2012 1.68 1.74 1.68 1.72 30,174
09/10/2012 1.72 1.7499 1.68 1.68 22,230
09/07/2012 1.6999 1.6999 1.6999 1.6999 00
09/06/2012 1.68 1.7 1.65 1.6999 21,865
09/05/2012 1.7 1.7 1.6814 1.7 5,070
09/04/2012 1.7 1.7 1.65 1.668 15,891
08/31/2012 1.65 1.77 1.65 1.69 9,828
08/30/2012 1.62 1.64 1.62 1.62 5,200
08/29/2012 1.6499 1.6499 1.6 1.63 6,100
08/28/2012 1.63 1.63 1.63 1.63 00
08/27/2012 1.63 1.65 1.61 1.63 18,550
08/24/2012 1.67 1.67 1.63 1.67 117,808
08/23/2012 1.68 1.68 1.67 1.67 1,800
08/22/2012 1.72 1.73 1.68 1.73 18,675
08/21/2012 1.72 1.77 1.71 1.72 23,900
08/20/2012 1.73 1.76 1.71 1.75 70,320
08/17/2012 1.7 1.7 1.7 1.7 00
08/16/2012 1.71 1.75 1.65 1.7 17,300
08/15/2012 1.8 1.8 1.8 1.8 4,300
08/14/2012 1.66 1.71 1.66 1.71 1,420
08/13/2012 1.8 1.8 1.61 1.63 12,033
08/10/2012 1.77 1.77 1.77 1.77 1,000
08/09/2012 1.7 1.7 1.7 1.7 100
08/08/2012 1.79 1.8255 1.56 1.75 19,511
08/07/2012 1.85 1.85 1.8399 1.8399 1,200
08/06/2012 1.81 1.9 1.75 1.88 4,715
08/03/2012 1.7 1.9 1.66 1.79 25,752
08/02/2012 1.86 1.9 1.52 1.6 31,488
08/01/2012 1.84 1.91 1.84 1.9 7,186
07/31/2012 1.88 1.9 1.85 1.9 800
07/30/2012 1.85 1.9 1.85 1.9 25,520
07/27/2012 1.86 1.91 1.819 1.9 23,265
07/26/2012 1.85 1.91 1.85 1.9 13,285
07/25/2012 1.88 1.91 1.8 1.88 2,500
07/24/2012 1.87 1.91 1.82 1.87 3,350
07/23/2012 1.87 1.91 1.75 1.89 11,350
07/20/2012 1.82 1.86 1.8 1.86 14,700
07/19/2012 1.84 1.88 1.81 1.88 10,666
07/18/2012 1.85 1.88 1.85 1.88 8,280
07/17/2012 1.85 1.95 1.82 1.85 11,978
07/16/2012 1.86 1.86 1.84 1.86 3,100
07/13/2012 1.88 1.98 1.8 1.82 16,396
07/12/2012 1.87 1.89 1.87 1.88 97,641
07/11/2012 1.81 1.87 1.81 1.87 17,200
07/10/2012 1.86 1.91 1.81 1.88 49,079
07/09/2012 1.85 1.89 1.8 1.85 37,131
07/06/2012 1.85 1.85 1.84 1.84 3,700
07/05/2012 1.83 1.85 1.825 1.85 18,634
07/03/2012 1.8364 1.85 1.81 1.8178 5,534
07/02/2012 1.8 1.85 1.8 1.85 3,100
06/29/2012 1.76 1.85 1.7499 1.75 7,800
06/28/2012 1.75 1.8 1.7 1.75 7,690
06/27/2012 1.76 1.8 1.7 1.8 4,490
06/26/2012 1.77 1.8 1.67 1.76 26,600
06/25/2012 1.75 1.8 1.75 1.75 4,900
06/22/2012 1.79 1.85 1.68 1.68 10,391
06/21/2012 1.78 1.83 1.75 1.75 6,200
06/20/2012 1.78 1.79 1.74 1.75 5,300
06/19/2012 1.75 1.83 1.7499 1.78 57,000
06/18/2012 1.73 1.77 1.72 1.7699 18,900
06/15/2012 1.7 1.74 1.7 1.7283 8,252
06/14/2012 1.7 1.72 1.6999 1.7 26,466
06/13/2012 1.64 1.7 1.56 1.68 192,880
06/12/2012 1.74 1.77 1.62 1.66 52,550
06/11/2012 1.85 1.85 1.69 1.75 64,500
06/08/2012 1.82 1.86 1.81 1.85 6,541
06/07/2012 1.87 1.89 1.83 1.84 36,800
06/06/2012 1.86 1.891 1.83 1.85 103,241
06/05/2012 1.77 1.86 1.77 1.86 45,000
06/04/2012 1.78 1.8 1.74 1.8 43,000
06/01/2012 1.77 1.79 1.76 1.78 11,800
05/31/2012 1.76 1.8 1.7599 1.77 62,830
05/30/2012 1.81 1.85 1.73 1.75 100,202
05/29/2012 1.84 1.85 1.8 1.83 9,263
05/25/2012 1.8 1.84 1.79 1.8399 3,500
05/24/2012 1.82 1.84 1.8 1.84 8,050
05/23/2012 1.84 1.84 1.79 1.8 16,502
05/22/2012 1.81 1.84 1.81 1.84 29,540
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.