U.S. markets closed

Radiant Logistics, Inc. (RLGT)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.98-0.01 (-0.14%)
At close: 3:59PM EST

6.98 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 20216.967.006.926.986.98105,291
Mar 01, 20216.977.056.906.996.99202,900
Feb 26, 20216.786.936.616.776.77221,000
Feb 25, 20216.886.956.686.776.77147,500
Feb 24, 20216.656.966.606.846.84219,400
Feb 23, 20216.826.846.626.726.72185,700
Feb 22, 20217.007.126.856.906.90164,800
Feb 19, 20216.957.086.907.037.03148,100
Feb 18, 20216.997.076.856.946.94175,100
Feb 17, 20217.227.267.007.087.08215,600
Feb 16, 20217.507.507.227.277.27196,000
Feb 12, 20217.457.497.307.397.39347,300
Feb 11, 20217.407.507.207.457.45469,400
Feb 10, 20216.937.406.517.407.40567,700
Feb 09, 20216.686.766.586.756.75387,400
Feb 08, 20216.486.656.466.656.65253,700
Feb 05, 20216.456.486.366.436.43225,300
Feb 04, 20216.206.426.206.426.42250,700
Feb 03, 20216.126.206.076.206.20128,200
Feb 02, 20215.926.195.886.126.12235,100
Feb 01, 20215.805.895.775.825.82198,900
Jan 29, 20216.006.005.785.805.80218,200
Jan 28, 20216.136.135.945.965.96206,700
Jan 27, 20216.206.255.906.056.05339,600
Jan 26, 20216.406.416.236.296.29210,300
Jan 25, 20216.496.496.276.336.33215,000
Jan 22, 20216.316.466.226.466.46207,400
Jan 21, 20216.226.496.166.376.37245,500
Jan 20, 20216.076.196.046.176.17240,200
Jan 19, 20216.036.186.036.076.07158,200
Jan 15, 20216.106.135.926.036.03121,400
Jan 14, 20216.016.186.016.096.09131,800
Jan 13, 20216.256.255.946.016.01143,600
Jan 12, 20216.106.276.066.256.25181,600
Jan 11, 20215.976.105.956.106.10215,100
Jan 08, 20216.096.125.955.995.99180,500
Jan 07, 20216.026.085.945.995.99222,500
Jan 06, 20215.826.125.826.036.03588,500
Jan 05, 20215.635.935.625.715.71213,200
Jan 04, 20215.775.805.525.625.62223,700
Dec 31, 20205.705.835.645.805.80150,500
Dec 30, 20205.735.805.645.675.67107,700
Dec 29, 20205.685.725.615.705.70143,900
Dec 28, 20205.755.765.625.625.6286,100
Dec 24, 20205.815.815.645.665.6652,700
Dec 23, 20205.815.855.755.755.7570,700
Dec 22, 20205.695.775.605.765.76279,700
Dec 21, 20205.775.775.595.665.66233,300
Dec 18, 20206.056.055.765.815.81346,300
Dec 17, 20205.866.095.855.985.98355,000
Dec 16, 20205.895.915.745.805.80292,400
Dec 15, 20205.945.965.835.845.84496,800
Dec 14, 20206.276.275.855.875.87221,200
Dec 11, 20206.176.216.066.096.09213,400
Dec 10, 20206.356.376.136.236.23188,300
Dec 09, 20206.506.556.296.346.34178,900
Dec 08, 20206.256.506.216.496.49237,600
Dec 07, 20206.426.426.226.266.26160,800
Dec 04, 20206.256.426.216.376.37181,000
Dec 03, 20206.096.316.026.176.17266,900
Dec 02, 20206.006.095.956.016.01312,100
Dec 01, 20206.036.095.865.995.99157,300
Nov 30, 20206.106.145.925.925.92190,800
Nov 27, 20206.036.105.966.076.07129,700
Nov 25, 20206.006.055.895.975.97276,600
Nov 24, 20205.756.005.726.006.00391,400
Nov 23, 20205.795.835.665.685.68184,000
Nov 20, 20205.665.815.655.715.71241,100
Nov 19, 20205.725.805.615.725.72146,500
Nov 18, 20205.775.985.675.695.69280,700
Nov 17, 20205.715.765.605.715.71228,600
Nov 16, 20205.805.945.655.745.74742,300
Nov 13, 20205.605.745.575.725.72151,800
Nov 12, 20205.755.755.525.545.54263,900
Nov 11, 20205.795.825.685.825.82322,400
Nov 10, 20205.355.785.355.775.77456,900
Nov 09, 20205.305.475.255.285.28251,700
Nov 06, 20205.275.275.135.135.13105,300
Nov 05, 20205.175.295.135.255.2598,700
Nov 04, 20205.195.285.115.175.17116,900
Nov 03, 20205.205.345.135.255.25242,000
Nov 02, 20205.235.235.075.135.1379,500
Oct 30, 20205.095.195.095.145.14123,500
Oct 29, 20205.075.194.995.165.16132,300
Oct 28, 20205.105.155.075.095.09156,400
Oct 27, 20205.195.245.185.205.2054,800
Oct 26, 20205.235.245.105.245.24105,900
Oct 23, 20205.245.285.185.255.2557,800
Oct 22, 20205.255.255.165.195.1992,200
Oct 21, 20205.255.255.185.245.2473,900
Oct 20, 20205.255.275.155.255.25111,200
Oct 19, 20205.315.335.175.205.20100,400
Oct 16, 20205.275.315.185.295.29145,400
Oct 15, 20205.215.335.135.315.31164,800
Oct 14, 20205.285.295.205.205.2077,300
Oct 13, 20205.215.305.215.255.25110,400
Oct 12, 20205.265.265.195.215.21105,400
Oct 09, 20205.305.305.185.225.22166,800
Oct 08, 20205.305.355.255.275.27153,200
Oct 07, 20205.255.305.215.225.22110,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...