Historical Stock Prices

RLGT 
$4.61
*  
0.02
0.43%
Get RLGT Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading RLGT now
Exchange: AMEX
Industry: Transportation
Community Rating:
 
 
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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 4.59 4.65 4.59 4.61 54,198
02/26/2015 4.52 4.63 4.45 4.63 116,778
02/25/2015 4.41 4.65 4.41 4.55 101,674
02/24/2015 4.49 4.65 4.49 4.57 142,741
02/23/2015 4.43 4.55 4.413 4.55 85,023
02/20/2015 4.53 4.55 4.35 4.53 120,226
02/19/2015 4.67 4.67 4.53 4.54 76,567
02/18/2015 4.55 4.67 4.52 4.6 63,424
02/17/2015 4.5 4.68 4.45 4.59 106,246
02/13/2015 4.74 4.8 4.497 4.58 155,041
02/12/2015 4.55 4.55 4.43 4.5 44,282
02/11/2015 4.54 4.58 4.42 4.53 60,215
02/10/2015 4.63 4.63 4.5 4.58 38,859
02/09/2015 4.69 4.7 4.55 4.55 124,520
02/06/2015 4.69 4.75 4.52 4.63 72,323
02/05/2015 4.76 4.83 4.6 4.72 72,758
02/04/2015 4.8 4.88 4.67 4.76 115,713
02/03/2015 4.89 4.89 4.74 4.86 70,565
02/02/2015 4.76 4.86 4.702 4.8 127,916
01/30/2015 4.97 4.97 4.77 4.81 47,273
01/29/2015 4.85 4.95 4.85 4.93 127,432
01/28/2015 4.85 4.95 4.75 4.84 178,821
01/27/2015 4.95 4.95 4.67 4.89 236,137
01/26/2015 4.81 4.97 4.72 4.85 201,884
01/23/2015 4.87 4.9 4.67 4.7 169,518
01/22/2015 4.85 4.87 4.7 4.8 109,376
01/21/2015 4.72 4.85 4.71 4.85 256,325
01/20/2015 4.45 4.7 4.27 4.7 238,731
01/16/2015 4.18 4.42 4.18 4.42 40,627
01/15/2015 4.32 4.37 4.2 4.2 26,524
01/14/2015 4.31 4.379 4.3 4.32 25,111
01/13/2015 4.33 4.38 4.16 4.38 64,722
01/12/2015 4.31 4.35 4.27 4.35 44,810
01/09/2015 4.24 4.34 4.15 4.26 41,519
01/08/2015 4.2 4.38 4.12 4.28 255,433
01/07/2015 4.2 4.22 4.1 4.12 50,716
01/06/2015 4.33 4.33 4.14 4.18 47,432
01/05/2015 4.38 4.41 4.28 4.28 105,311
01/02/2015 4.15 4.45 4.1205 4.35 171,410
12/31/2014 4.04 4.23 4.04 4.23 47,972
12/30/2014 3.99 4.05 3.99 4.01 16,740
12/29/2014 3.98 4.04 3.98 4.03 86,403
12/26/2014 3.98 4.03 3.98 3.98 37,291
12/24/2014 4.09 4.1099 3.975 3.99 24,666
12/23/2014 4.01 4.08 3.97 4.06 47,866
12/22/2014 4.2 4.2 3.95 4.02 52,413
12/19/2014 4.03 4.24 3.91 4.24 190,616
12/18/2014 4.14 4.15 3.9 4.15 95,117
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
09/16/2014 3.17 3.25 3.14 3.16 12,417
09/15/2014 3.15 3.24 3.12 3.15 34,468
09/12/2014 3.22 3.28 3.15 3.16 21,276
09/11/2014 3.27 3.27 3.141 3.21 36,923
09/10/2014 3.13 3.22 3.12 3.16 14,957
09/09/2014 3.24 3.27 3.11 3.12 46,889
09/08/2014 3.24 3.3699 3.14 3.23 143,253
09/05/2014 3.2 3.25 3.17 3.24 111,448
09/04/2014 3.19 3.33 3.15 3.17 241,766
09/03/2014 3.19 3.19 3.14 3.19 70,197
09/02/2014 3.13 3.14 3.06 3.12 50,430
08/29/2014 3.14 3.14 3.0501 3.1 32,989
08/28/2014 3.11 3.14 3.06 3.1 20,900
08/27/2014 3.08 3.12 3.05 3.11 46,168
08/26/2014 3.08 3.09 3.03 3.05 27,623
08/25/2014 3.05 3.12 3.03 3.05 31,569
08/22/2014 3.07 3.12 3.03 3.07 8,388
08/21/2014 3.06 3.1 3.027 3.06 56,490
08/20/2014 3.04 3.05 3 3.02 32,274
08/19/2014 3.07 3.09 3.01 3.07 70,361
08/18/2014 3.07 3.12 3.045 3.05 16,486
08/15/2014 3.11 3.12 3.03 3.1 32,632
08/14/2014 3.09 3.13 3.06 3.11 26,663
08/13/2014 3.12 3.14 3.03 3.13 38,467
08/12/2014 3.11 3.15 3.1 3.14 15,665
08/11/2014 3.11 3.14 3.1 3.11 50,070
08/08/2014 3.1 3.13 3.1 3.13 2,332
08/07/2014 3.13 3.14 3.07 3.13 68,897
08/06/2014 3.0921 3.14 3.0921 3.11 32,616
08/05/2014 3.1 3.14 3.09 3.11 38,114
08/04/2014 3.1 3.15 3.1 3.11 21,484
08/01/2014 3.1 3.13 3.1 3.11 23,974
07/31/2014 3.12 3.14 3.1094 3.11 64,465
07/30/2014 3.12 3.12 3.05 3.1 28,018
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
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?