Radiant Logistics (NY: RLGT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.440	6.490	6.310	6.360	217,300	-0.18(-2.75%)
May 30, 2019	6.550	6.640	6.440	6.540	233,006	-0.01(-0.15%)
May 29, 2019	6.590	6.670	6.390	6.550	234,371	-0.10(-1.50%)
May 28, 2019	6.590	6.670	6.470	6.650	296,935	+0.09(+1.37%)
May 24, 2019	6.640	6.650	6.390	6.560	186,800	-0.06(-0.91%)
May 23, 2019	6.620	6.770	6.520	6.620	390,028	-0.06(-0.90%)
May 22, 2019	6.940	6.960	6.590	6.680	288,598	-0.26(-3.75%)
May 21, 2019	7.100	7.150	6.820	6.940	644,357	-0.08(-1.14%)
May 20, 2019	6.660	7.265	6.620	7.020	834,597	+0.31(+4.62%)
May 17, 2019	6.610	6.790	6.560	6.710	395,200	+0.06(+0.90%)
May 16, 2019	6.650	6.720	6.560	6.650	282,071	+0.00(+0.00%)
May 15, 2019	6.380	6.690	6.330	6.650	352,271	+0.23(+3.58%)
May 14, 2019	6.400	6.490	6.340	6.420	309,636	+0.02(+0.31%)
May 13, 2019	6.450	6.500	6.320	6.400	367,206	-0.24(-3.61%)
May 10, 2019	6.560	6.750	5.750	6.640	858,200	-0.18(-2.64%)
May 09, 2019	6.750	6.940	6.680	6.820	379,948	+0.01(+0.15%)
May 08, 2019	6.570	6.870	6.570	6.810	256,232	+0.16(+2.41%)
May 07, 2019	6.680	6.720	6.540	6.650	272,416	-0.09(-1.34%)
May 06, 2019	6.520	6.785	6.160	6.740	329,399	+0.00(+0.00%)
May 03, 2019	6.780	6.870	6.620	6.740	205,900	-0.07(-1.03%)
May 02, 2019	6.580	6.890	6.580	6.810	278,404	+0.16(+2.41%)
May 01, 2019	6.540	6.700	6.450	6.650	386,489	+0.11(+1.68%)
Apr 30, 2019	6.750	6.850	6.540	6.540	288,931	-0.19(-2.82%)
Apr 29, 2019	6.640	6.735	6.610	6.730	334,498	+0.06(+0.90%)
Apr 26, 2019	6.470	6.730	6.380	6.670	346,000	+0.14(+2.14%)
Apr 25, 2019	6.790	6.790	6.360	6.530	667,370	-0.23(-3.40%)
Apr 24, 2019	6.710	6.860	6.710	6.760	343,497	+0.00(+0.00%)
Apr 23, 2019	6.920	6.990	6.730	6.760	455,505	-0.18(-2.59%)
Apr 22, 2019	7.160	7.220	6.870	6.940	357,309	-0.11(-1.56%)
Apr 18, 2019	7.030	7.308	6.960	7.050	705,800	+0.05(+0.71%)
Apr 17, 2019	7.290	7.330	6.850	7.000	726,396	-0.27(-3.71%)
Apr 16, 2019	7.040	7.270	7.000	7.270	1,080,660	+0.27(+3.86%)
Apr 15, 2019	6.650	7.090	6.560	7.000	1,675,447	+0.38(+5.74%)
Apr 12, 2019	6.510	6.650	6.420	6.620	426,700	+0.11(+1.69%)
Apr 11, 2019	6.260	6.670	6.260	6.510	897,088	+0.24(+3.83%)
Apr 10, 2019	6.300	6.310	6.240	6.270	159,679	-0.03(-0.48%)
Apr 09, 2019	6.320	6.330	6.180	6.300	261,301	+0.01(+0.16%)
Apr 08, 2019	6.340	6.360	6.180	6.290	218,455	-0.04(-0.63%)
Apr 05, 2019	6.420	6.470	6.290	6.330	293,000	-0.11(-1.71%)
Apr 04, 2019	6.400	6.440	6.330	6.440	229,926	+0.04(+0.63%)
Apr 03, 2019	6.420	6.470	6.340	6.400	419,864	-0.01(-0.16%)
Apr 02, 2019	6.420	6.420	6.290	6.410	310,067	+0.00(+0.00%)
Apr 01, 2019	6.340	6.410	6.220	6.410	487,548	+0.11(+1.75%)
Mar 29, 2019	6.160	6.350	6.090	6.300	749,400	+0.23(+3.79%)
Mar 28, 2019	5.800	6.090	5.770	6.070	454,998	+0.32(+5.57%)
Mar 27, 2019	5.750	5.860	5.740	5.750	242,395	-0.05(-0.86%)
Mar 26, 2019	5.650	5.850	5.480	5.800	281,912	+0.23(+4.13%)
Mar 25, 2019	5.570	5.620	5.460	5.570	416,099	-0.06(-1.07%)
Mar 22, 2019	5.800	5.870	5.620	5.630	513,600	-0.21(-3.60%)
Mar 21, 2019	5.860	5.970	5.810	5.840	436,558	-0.07(-1.18%)
Mar 20, 2019	6.050	6.080	5.900	5.910	374,014	-0.16(-2.64%)
Mar 19, 2019	6.080	6.160	5.970	6.070	223,249	+0.03(+0.50%)
Mar 18, 2019	6.140	6.199	5.980	6.040	437,575	-0.06(-0.98%)
Mar 15, 2019	6.000	6.200	5.970	6.100	1,044,100	+0.05(+0.83%)
Mar 14, 2019	6.280	6.280	6.040	6.050	276,748	-0.13(-2.10%)
Mar 13, 2019	6.400	6.400	6.150	6.180	441,260	-0.18(-2.83%)
Mar 12, 2019	6.220	6.410	6.170	6.360	526,471	+0.23(+3.75%)
Mar 11, 2019	5.780	6.155	5.770	6.130	391,719	+0.24(+4.07%)
Mar 08, 2019	5.980	5.990	5.820	5.890	317,800	-0.04(-0.67%)
Mar 07, 2019	6.350	6.350	5.820	5.930	552,401	-0.39(-6.17%)
Mar 06, 2019	6.380	6.420	6.240	6.320	271,293	-0.03(-0.47%)
Mar 05, 2019	6.430	6.450	6.320	6.350	341,381	-0.07(-1.09%)
Mar 04, 2019	6.400	6.480	6.280	6.420	479,682	+0.03(+0.47%)

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.