Quantcast

Radiant Logistics, Inc. Common Stock Historical Stock Prices

RLGT 
$4.13
*  
0.01
0.24%
Get RLGT Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.17 4.17 4.07 4.13 97,807
08/17/2018 4.07 4.17 4.07 4.13 97,807
08/16/2018 4.07 4.12 4.07 4.12 30,282
08/15/2018 4.11 4.15 4.04 4.08 52,974
08/14/2018 4.17 4.19 4.02 4.11 272,736
08/13/2018 4.15 4.2 4.04 4.17 91,458
08/10/2018 4.05 4.15 4.005 4.13 46,760
08/09/2018 4.148 4.15 4.05 4.07 40,844
08/08/2018 4.11 4.17 4.09 4.11 41,404
08/07/2018 4.07 4.15 4.07 4.14 57,408
08/06/2018 4.08 4.12 4.01 4.09 54,674
08/03/2018 4.12 4.13 4.0201 4.11 63,762
08/02/2018 4.069 4.1255 4.04 4.11 39,562
08/01/2018 3.96 4.04 3.95 4.02 34,659
07/31/2018 3.97 4.03 3.97 3.99 49,622
07/30/2018 3.96 3.99 3.93 3.94 56,467
07/27/2018 4.02 4.05 3.93 3.93 102,685
07/26/2018 4.01 4.05 3.988 3.99 36,902
07/25/2018 4.05 4.06 3.98 4.01 74,811
07/24/2018 4.25 4.3 4.06 4.06 72,117
07/23/2018 4.18 4.35 4.18 4.26 116,914
07/20/2018 4.2 4.26 4.19 4.23 77,897
07/19/2018 4.19 4.24 4.16 4.22 47,770
07/18/2018 4.17 4.24 4.1 4.19 64,846
07/17/2018 4.04 4.205 4.04 4.18 71,094
07/16/2018 4.25 4.27 4.04 4.07 109,266
07/13/2018 4.14 4.25 4.138 4.25 106,493
07/12/2018 4.08 4.15 4.04 4.11 84,339
07/11/2018 4.055 4.09 4.05 4.08 68,804
07/10/2018 4.01 4.09 4.01 4.05 677,342
07/09/2018 4 4.05 3.98 4.03 254,213
07/06/2018 3.99 4.07 3.96 4 47,905
07/05/2018 4 4.09 3.99 4.01 145,602
07/03/2018 3.98 4.03 3.97 4.01 113,074
07/02/2018 3.9 3.99 3.87 3.98 56,116
06/29/2018 3.93 4 3.91 3.91 46,801
06/28/2018 3.83 3.96 3.83 3.96 71,152
06/27/2018 3.95 3.96 3.84 3.86 101,916
06/26/2018 4.05 4.05 3.89 3.98 135,967
06/25/2018 3.87 4.14 3.85 4.07 292,568
06/22/2018 4.07 4.0919 3.88 3.88 970,672
06/21/2018 4.09 4.12 3.94 4.02 83,937
06/20/2018 4.14 4.2 3.938 4.07 245,443
06/19/2018 4.14 4.18 4.01 4.14 52,994
06/18/2018 4.09 4.19 4.09 4.13 66,283
06/15/2018 4.11 4.2 4.09 4.1 126,253
06/14/2018 4.16 4.2199 4.12 4.12 42,389
06/13/2018 4.11 4.23 4.11 4.13 108,194
06/12/2018 4.13 4.199 4.08 4.16 62,580
06/11/2018 4.17 4.21 4.14 4.16 100,553
06/08/2018 4.17 4.21 4.14 4.17 42,012
06/07/2018 4.09 4.2 4.09 4.16 40,153
06/06/2018 4.19 4.2 4.09 4.12 88,564
06/05/2018 4.06 4.19 4 4.19 39,180
06/04/2018 4.13 4.21 4.05 4.06 70,973
06/01/2018 4.06 4.11 4.0501 4.11 35,980
05/31/2018 4.1 4.1 4 4.05 37,554
05/30/2018 4.08 4.14 4.07 4.1 44,806
05/29/2018 3.96 4.07 3.96 4.06 35,510
05/25/2018 4.02 4.05 3.985 4.04 21,411
05/24/2018 4.05 4.1 4.03 4.06 23,218
05/23/2018 4.07 4.1 4.01 4.08 16,894
05/22/2018 4.08 4.18 4 4.06 333,853
05/21/2018 3.98 4.1411 3.98 4.14 206,586
05/18/2018 4.12 4.12 3.88 4.01 173,028
05/17/2018 3.79 4.08 3.79 4.08 346,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio