UK markets close in 7 hours 38 minutes

Radiant Logistics, Inc. (RLGT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
4.9300+0.0300 (+0.61%)
At close: 04:00PM EDT
4.9012 -0.03 (-0.58%)
After hours: 04:06PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.88004.94004.85004.93004.930088,100
23 Apr 20244.92004.97004.85004.90004.900072,600
22 Apr 20244.93004.99004.88004.91004.9100141,300
19 Apr 20244.89005.01004.89004.93004.9300115,300
18 Apr 20244.97005.02004.91004.93004.9300113,400
17 Apr 20245.10005.10004.95004.98004.980077,600
16 Apr 20245.05005.12005.00005.07005.0700116,900
15 Apr 20245.20005.20005.05005.07005.0700101,900
12 Apr 20245.21005.22005.15005.20005.200091,700
11 Apr 20245.22005.26005.16005.23005.230090,700
10 Apr 20245.18005.25005.12005.22005.2200136,500
09 Apr 20245.28005.33005.25005.25005.250054,500
08 Apr 20245.24005.36005.24005.26005.260062,500
05 Apr 20245.24005.32005.21005.24005.240097,800
04 Apr 20245.34005.39005.22005.22005.220082,100
03 Apr 20245.28005.48005.28005.29005.2900157,000
02 Apr 20245.37005.37005.26005.31005.310091,100
01 Apr 20245.45005.50005.25005.42005.4200164,000
28 Mar 20245.34005.44005.30005.42005.4200146,700
27 Mar 20245.27005.36005.26005.31005.3100114,700
26 Mar 20245.37005.42005.26005.27005.270065,900
25 Mar 20245.54005.54005.31005.31005.310079,800
22 Mar 20245.54005.57005.44005.51005.5100117,400
21 Mar 20245.60005.63005.50005.53005.5300102,500
20 Mar 20245.37005.61005.32005.60005.6000125,400
19 Mar 20245.27005.40005.27005.37005.370092,700
18 Mar 20245.32005.42005.28005.30005.300093,700
15 Mar 20245.33005.43005.25005.32005.3200302,400
14 Mar 20245.52005.52005.35005.35005.3500100,600
13 Mar 20245.44005.54005.44005.52005.5200121,800
12 Mar 20245.50005.56005.43005.46005.460091,200
11 Mar 20245.52005.56005.48005.49005.490059,200
08 Mar 20245.60005.65005.52005.56005.560082,900
07 Mar 20245.66005.66005.54005.54005.540070,500
06 Mar 20245.59005.65005.54005.59005.590077,200
05 Mar 20245.57005.64005.53005.53005.530081,200
04 Mar 20245.74005.74005.59005.61005.610082,800
01 Mar 20245.77005.80005.67005.68005.680089,100
29 Feb 20245.82005.83005.75005.80005.800070,700
28 Feb 20245.63005.76005.63005.73005.7300108,400
27 Feb 20245.70005.75005.65005.65005.6500100,500
26 Feb 20245.74005.77005.66005.69005.6900121,100
23 Feb 20245.82005.82005.76005.78005.780079,200
22 Feb 20245.79005.86005.72005.85005.850079,500
21 Feb 20245.70005.86005.70005.79005.790099,600
20 Feb 20245.79005.83005.71005.72005.7200104,800
16 Feb 20246.00006.04005.88005.89005.8900134,000
15 Feb 20245.82006.08005.79006.04006.0400177,000
14 Feb 20245.86005.94005.70005.83005.8300167,800
13 Feb 20245.99006.00005.75005.75005.7500187,400
12 Feb 20246.33006.40006.11006.12006.1200238,800
09 Feb 20246.08006.43005.81006.34006.3400222,100
08 Feb 20246.06006.22005.72006.21006.2100198,400
07 Feb 20246.16006.16006.07006.09006.090048,400
06 Feb 20246.02006.16006.01006.14006.140062,700
05 Feb 20246.07006.09005.97006.05006.050074,100
02 Feb 20246.24006.28006.05006.09006.090083,300
01 Feb 20246.18006.30006.10006.28006.280078,900
31 Jan 20246.34006.34006.14006.14006.1400111,000
30 Jan 20246.45006.47006.28006.35006.350063,000
29 Jan 20246.65006.65006.39006.43006.430079,700
26 Jan 20246.63006.65006.55006.65006.650092,200
25 Jan 20246.54006.64006.47006.64006.6400159,900
24 Jan 20246.56006.56006.38006.46006.460073,200
23 Jan 20246.58006.61006.45006.51006.5100138,500
22 Jan 20246.32006.52006.31006.49006.4900105,200
19 Jan 20246.30006.30006.15006.28006.280070,500
18 Jan 20246.24006.30006.22006.27006.270047,900
17 Jan 20246.04006.26006.02006.24006.2400103,200
16 Jan 20246.21006.21006.06006.11006.110087,000
12 Jan 20246.33006.39006.23006.23006.230066,500
11 Jan 20246.24006.30006.15006.29006.290083,100
10 Jan 20246.23006.27006.12006.27006.270073,900
09 Jan 20246.31006.37006.23006.25006.250081,500
08 Jan 20246.44006.52006.34006.41006.410061,700
05 Jan 20246.52006.60006.41006.47006.4700197,900
04 Jan 20246.45006.57006.45006.49006.490095,000
03 Jan 20246.54006.56006.40006.40006.400080,000
02 Jan 20246.63006.66006.50006.55006.550067,300
29 Dec 20236.82006.87006.63006.64006.6400103,600
28 Dec 20236.85006.87006.71006.78006.7800104,200
27 Dec 20236.96006.98006.79006.83006.830099,200
26 Dec 20236.91007.03006.85006.93006.9300151,000
22 Dec 20236.82006.93006.77006.78006.7800112,200
21 Dec 20236.74006.92006.67006.74006.7400187,600
20 Dec 20236.85006.94006.60006.65006.6500154,700
19 Dec 20236.52006.85006.50006.82006.8200226,200
18 Dec 20236.58006.62006.38006.45006.4500100,100
15 Dec 20236.40006.67006.38006.53006.5300277,300
14 Dec 20236.52006.63006.31006.34006.3400189,200
13 Dec 20236.11006.43006.10006.42006.4200120,500
12 Dec 20236.17006.23006.11006.14006.140063,900
11 Dec 20236.24006.25006.08006.15006.150093,700
08 Dec 20236.26006.33006.21006.25006.250076,200
07 Dec 20236.13006.27006.13006.26006.2600122,300
06 Dec 20236.10006.20006.07006.08006.080083,300
05 Dec 20236.06006.13005.99006.00006.0000103,200
04 Dec 20236.00006.12005.99006.07006.0700112,500
01 Dec 20236.03006.16006.00006.02006.0200131,500
30 Nov 20236.02006.09005.94006.01006.010065,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...