UK markets closed

Radiant Logistics, Inc. (RLGT)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.38-0.08 (-1.47%)
At close: 04:00PM EST
5.38 +0.01 (+0.09%)
After hours: 04:01PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20225.455.555.345.385.3873,795
06 Dec 20225.345.515.305.465.46336,000
05 Dec 20225.405.435.335.355.35356,800
02 Dec 20225.365.485.365.425.4256,800
01 Dec 20225.345.455.345.415.41143,000
30 Nov 20225.375.425.265.345.34132,600
29 Nov 20225.425.525.355.365.36110,000
28 Nov 20225.625.655.415.415.4199,500
25 Nov 20225.655.705.655.695.6933,400
23 Nov 20225.665.785.645.695.6996,600
22 Nov 20225.735.785.685.705.7098,100
21 Nov 20225.685.835.685.715.7191,100
18 Nov 20225.655.725.575.685.68176,400
17 Nov 20225.615.635.465.545.54158,600
16 Nov 20225.765.815.645.675.6793,900
15 Nov 20225.915.915.745.785.78131,200
14 Nov 20225.775.875.715.815.81154,400
11 Nov 20225.855.895.755.775.77157,300
10 Nov 20225.775.945.755.815.81227,200
09 Nov 20225.996.005.745.755.75103,100
08 Nov 20226.016.155.915.995.99126,600
07 Nov 20225.986.035.945.985.98118,800
04 Nov 20225.996.055.936.006.0062,400
03 Nov 20225.926.025.855.935.9368,000
02 Nov 20226.276.295.955.985.9893,400
01 Nov 20226.176.286.056.266.2664,900
31 Oct 20226.056.256.026.076.07109,900
28 Oct 20226.026.095.966.056.0561,000
27 Oct 20226.086.265.956.016.01136,300
26 Oct 20226.036.165.986.076.0795,800
25 Oct 20225.876.035.866.006.00168,900
24 Oct 20225.785.935.745.875.8779,000
21 Oct 20226.046.045.675.785.78100,500
20 Oct 20225.745.885.745.825.8275,500
19 Oct 20225.765.905.745.845.8487,300
18 Oct 20225.925.995.705.805.80147,000
17 Oct 20225.675.915.625.815.81145,100
14 Oct 20225.775.775.555.585.5868,200
13 Oct 20225.585.875.505.755.75149,200
12 Oct 20225.585.805.535.735.7373,500
11 Oct 20225.635.705.555.575.57120,800
10 Oct 20225.515.755.505.685.68104,700
07 Oct 20225.865.915.535.535.53128,300
06 Oct 20225.956.065.885.925.9255,400
05 Oct 20226.056.285.925.995.9989,900
04 Oct 20225.996.115.976.066.06149,300
03 Oct 20225.725.935.685.885.88151,900
30 Sept 20225.715.865.675.695.69123,600
29 Sept 20225.785.805.675.755.75111,900
28 Sept 20225.645.885.645.845.84223,300
27 Sept 20225.705.785.615.655.65121,200
26 Sept 20225.495.735.495.655.65155,500
23 Sept 20225.685.725.475.575.57191,700
22 Sept 20226.056.085.745.845.84336,000
21 Sept 20226.176.266.076.086.08137,500
20 Sept 20226.116.316.106.176.17139,400
19 Sept 20226.346.466.186.206.20213,700
16 Sept 20226.646.646.146.376.37669,100
15 Sept 20226.916.916.656.726.72252,700
14 Sept 20227.007.226.766.886.88283,600
13 Sept 20226.877.016.696.736.73212,600
12 Sept 20226.917.066.796.996.99116,100
09 Sept 20226.847.016.766.846.84128,100
08 Sept 20226.966.976.716.856.85159,300
07 Sept 20226.857.046.687.017.01153,400
06 Sept 20226.866.946.686.906.90179,400
02 Sept 20227.027.096.776.876.87132,000
01 Sept 20226.967.016.826.976.97143,000
31 Aug 20227.057.086.947.007.0092,800
30 Aug 20227.137.156.897.027.02123,200
29 Aug 20227.397.397.077.107.1075,800
26 Aug 20227.707.787.427.437.4391,100
25 Aug 20227.727.757.527.737.7379,200
24 Aug 20227.667.677.547.637.6348,900
23 Aug 20227.677.797.617.617.6163,400
22 Aug 20227.957.957.647.667.6684,400
19 Aug 20227.878.017.857.997.99208,600
18 Aug 20227.637.907.547.897.89137,600
17 Aug 20228.048.057.517.687.68217,500
16 Aug 20227.758.097.708.008.00207,200
15 Aug 20227.757.777.667.747.74133,300
12 Aug 20227.947.997.727.807.80150,700
11 Aug 20227.447.887.447.877.87261,800
10 Aug 20227.187.387.187.367.36200,200
09 Aug 20227.257.337.117.147.1470,600
08 Aug 20227.337.407.207.257.25129,200
05 Aug 20227.297.467.247.297.2995,000
04 Aug 20227.387.477.247.307.30121,600
03 Aug 20227.317.487.267.377.3759,400
02 Aug 20227.427.467.217.267.26107,700
01 Aug 20227.177.537.147.497.49240,400
29 Jul 20227.237.407.157.257.25115,500
28 Jul 20227.307.337.157.217.2193,900
27 Jul 20227.217.367.157.307.3076,900
26 Jul 20227.187.187.027.117.1167,400
25 Jul 20227.207.267.107.257.2594,600
22 Jul 20227.537.537.097.197.19197,600
21 Jul 20227.487.527.367.507.5058,500
20 Jul 20227.507.557.367.507.5080,500
19 Jul 20227.207.637.177.507.50175,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...