Radiant Logistics (NY: RLGT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.310	5.410	5.250	5.350	78,200	+0.06(+1.13%)
Nov 27, 2019	5.470	5.470	5.260	5.290	89,900	-0.06(-1.12%)
Nov 26, 2019	5.420	5.520	5.300	5.350	123,785	-0.10(-1.83%)
Nov 25, 2019	5.160	5.460	5.150	5.450	187,573	+0.28(+5.42%)
Nov 22, 2019	5.100	5.180	5.040	5.170	128,200	+0.11(+2.17%)
Nov 21, 2019	5.100	5.140	5.010	5.060	116,670	+0.01(+0.20%)
Nov 20, 2019	5.160	5.160	5.030	5.050	195,071	-0.10(-1.94%)
Nov 19, 2019	5.200	5.260	5.150	5.150	178,336	-0.01(-0.19%)
Nov 18, 2019	5.130	5.210	5.030	5.160	297,330	-0.06(-1.15%)
Nov 15, 2019	5.110	5.230	5.010	5.220	206,300	+0.14(+2.76%)
Nov 14, 2019	5.370	5.370	4.980	5.080	405,317	-0.34(-6.27%)
Nov 13, 2019	5.560	5.560	5.330	5.420	263,971	-0.10(-1.81%)
Nov 12, 2019	5.550	5.600	5.430	5.520	304,409	+0.01(+0.18%)
Nov 11, 2019	5.410	5.620	5.400	5.510	185,413	-0.12(-2.13%)
Nov 08, 2019	5.710	5.880	5.600	5.630	149,100	-0.15(-2.60%)
Nov 07, 2019	5.650	5.820	5.573	5.780	89,609	+0.23(+4.14%)
Nov 06, 2019	5.680	5.690	5.510	5.550	204,185	-0.17(-2.97%)
Nov 05, 2019	5.750	5.860	5.690	5.720	142,186	+0.04(+0.70%)
Nov 04, 2019	5.460	5.730	5.460	5.680	211,917	+0.22(+4.03%)
Nov 01, 2019	5.480	5.540	5.380	5.460	259,800	+0.07(+1.30%)
Oct 31, 2019	5.620	5.630	5.384	5.390	226,878	-0.25(-4.43%)
Oct 30, 2019	5.590	5.680	5.480	5.640	282,844	+0.06(+1.08%)
Oct 29, 2019	5.550	5.610	5.370	5.580	141,073	-0.02(-0.36%)
Oct 28, 2019	5.670	5.750	5.570	5.600	176,199	+0.02(+0.36%)
Oct 25, 2019	5.690	5.830	5.530	5.580	144,000	-0.14(-2.45%)
Oct 24, 2019	5.880	5.940	5.640	5.720	190,563	-0.17(-2.89%)
Oct 23, 2019	5.690	5.920	5.660	5.890	124,611	+0.13(+2.26%)
Oct 22, 2019	5.630	5.790	5.580	5.760	110,152	+0.13(+2.31%)
Oct 21, 2019	5.580	5.780	5.510	5.630	164,084	+0.12(+2.18%)
Oct 18, 2019	5.470	5.610	5.430	5.510	134,300	+0.00(+0.00%)
Oct 17, 2019	5.430	5.600	5.430	5.510	109,051	+0.04(+0.73%)
Oct 16, 2019	5.350	5.480	5.300	5.470	136,628	+0.10(+1.86%)
Oct 15, 2019	5.170	5.390	5.150	5.370	190,119	+0.23(+4.47%)
Oct 14, 2019	5.270	5.320	5.100	5.140	110,563	-0.18(-3.38%)
Oct 11, 2019	5.230	5.400	5.220	5.320	163,800	+0.17(+3.30%)
Oct 10, 2019	5.090	5.220	5.060	5.150	107,124	+0.09(+1.78%)
Oct 09, 2019	5.090	5.180	5.050	5.060	222,820	+0.03(+0.60%)
Oct 08, 2019	5.040	5.110	4.970	5.030	111,955	-0.08(-1.57%)
Oct 07, 2019	4.990	5.140	4.940	5.110	110,492	+0.06(+1.19%)
Oct 04, 2019	5.060	5.190	4.980	5.050	112,200	-0.04(-0.79%)
Oct 03, 2019	5.040	5.110	4.940	5.090	128,103	+0.03(+0.59%)
Oct 02, 2019	4.880	5.100	4.860	5.060	246,629	+0.14(+2.85%)
Oct 01, 2019	5.200	5.280	4.910	4.920	125,104	-0.25(-4.84%)
Sep 30, 2019	5.280	5.340	5.150	5.170	139,915	-0.14(-2.64%)
Sep 27, 2019	5.350	5.480	5.220	5.310	125,300	-0.03(-0.56%)
Sep 26, 2019	5.250	5.380	5.150	5.340	119,872	+0.03(+0.56%)
Sep 25, 2019	5.030	5.320	5.020	5.310	233,009	+0.24(+4.73%)
Sep 24, 2019	5.060	5.160	4.990	5.070	334,171	+0.00(+0.00%)
Sep 23, 2019	5.230	5.230	5.050	5.070	156,079	-0.14(-2.69%)
Sep 20, 2019	5.300	5.370	5.200	5.210	388,400	-0.10(-1.88%)
Sep 19, 2019	5.340	5.380	5.170	5.310	345,429	+0.02(+0.38%)
Sep 18, 2019	5.120	5.300	5.019	5.290	513,864	+0.15(+2.92%)
Sep 17, 2019	5.270	5.330	5.060	5.140	394,990	-0.10(-1.91%)
Sep 16, 2019	5.670	5.670	5.240	5.240	500,830	-0.31(-5.59%)
Sep 13, 2019	5.540	5.800	5.220	5.550	552,100	+0.08(+1.46%)
Sep 12, 2019	5.540	5.540	5.340	5.470	391,046	-0.07(-1.26%)
Sep 11, 2019	5.560	5.690	5.250	5.540	396,723	-0.03(-0.54%)
Sep 10, 2019	5.110	5.640	5.110	5.570	314,884	+0.46(+9.00%)
Sep 09, 2019	4.850	5.140	4.850	5.110	477,385	+0.26(+5.36%)
Sep 06, 2019	5.210	5.250	4.850	4.850	136,100	-0.30(-5.83%)
Sep 05, 2019	4.790	5.300	4.750	5.150	457,800	+0.44(+9.34%)
Sep 04, 2019	4.730	4.800	4.700	4.710	184,092	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.