NYSE American - Delayed Quote USD

Radiant Logistics, Inc. (RLGT)

4.9300 +0.0300 (+0.61%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 4.8800 4.9400 4.8500 4.9300 4.9300 88,100
Apr 23, 2024 4.9200 4.9700 4.8500 4.9000 4.9000 72,600
Apr 22, 2024 4.9300 4.9900 4.8800 4.9100 4.9100 141,300
Apr 19, 2024 4.8900 5.0100 4.8900 4.9300 4.9300 115,300
Apr 18, 2024 4.9700 5.0200 4.9100 4.9300 4.9300 113,400
Apr 17, 2024 5.1000 5.1000 4.9500 4.9800 4.9800 77,600
Apr 16, 2024 5.0500 5.1200 5.0000 5.0700 5.0700 116,900
Apr 15, 2024 5.2000 5.2000 5.0500 5.0700 5.0700 101,900
Apr 12, 2024 5.2100 5.2200 5.1500 5.2000 5.2000 91,700
Apr 11, 2024 5.2200 5.2600 5.1600 5.2300 5.2300 90,700
Apr 10, 2024 5.1800 5.2500 5.1200 5.2200 5.2200 136,500
Apr 9, 2024 5.2800 5.3300 5.2500 5.2500 5.2500 54,500
Apr 8, 2024 5.2400 5.3600 5.2400 5.2600 5.2600 62,500
Apr 5, 2024 5.2400 5.3200 5.2100 5.2400 5.2400 97,800
Apr 4, 2024 5.3400 5.3900 5.2200 5.2200 5.2200 82,100
Apr 3, 2024 5.2800 5.4800 5.2800 5.2900 5.2900 157,000
Apr 2, 2024 5.3700 5.3700 5.2600 5.3100 5.3100 91,100
Apr 1, 2024 5.4500 5.5000 5.2500 5.4200 5.4200 164,000
Mar 28, 2024 5.3400 5.4400 5.3000 5.4200 5.4200 146,700
Mar 27, 2024 5.2700 5.3600 5.2600 5.3100 5.3100 114,700
Mar 26, 2024 5.3700 5.4200 5.2600 5.2700 5.2700 65,900
Mar 25, 2024 5.5400 5.5400 5.3100 5.3100 5.3100 79,800
Mar 22, 2024 5.5400 5.5700 5.4400 5.5100 5.5100 117,400
Mar 21, 2024 5.6000 5.6300 5.5000 5.5300 5.5300 102,500
Mar 20, 2024 5.3700 5.6100 5.3200 5.6000 5.6000 125,400
Mar 19, 2024 5.2700 5.4000 5.2700 5.3700 5.3700 92,700
Mar 18, 2024 5.3200 5.4200 5.2800 5.3000 5.3000 93,700
Mar 15, 2024 5.3300 5.4300 5.2500 5.3200 5.3200 302,400
Mar 14, 2024 5.5200 5.5200 5.3500 5.3500 5.3500 100,600
Mar 13, 2024 5.4400 5.5400 5.4400 5.5200 5.5200 121,800
Mar 12, 2024 5.5000 5.5600 5.4300 5.4600 5.4600 91,200
Mar 11, 2024 5.5200 5.5600 5.4800 5.4900 5.4900 59,200
Mar 8, 2024 5.6000 5.6500 5.5200 5.5600 5.5600 82,900
Mar 7, 2024 5.6600 5.6600 5.5400 5.5400 5.5400 70,500
Mar 6, 2024 5.5900 5.6500 5.5400 5.5900 5.5900 77,200
Mar 5, 2024 5.5700 5.6400 5.5300 5.5300 5.5300 81,200
Mar 4, 2024 5.7400 5.7400 5.5900 5.6100 5.6100 82,800
Mar 1, 2024 5.7700 5.8000 5.6700 5.6800 5.6800 89,100
Feb 29, 2024 5.8200 5.8300 5.7500 5.8000 5.8000 70,700
Feb 28, 2024 5.6300 5.7600 5.6300 5.7300 5.7300 108,400
Feb 27, 2024 5.7000 5.7500 5.6500 5.6500 5.6500 100,500
Feb 26, 2024 5.7400 5.7700 5.6600 5.6900 5.6900 121,100
Feb 23, 2024 5.8200 5.8200 5.7600 5.7800 5.7800 79,200
Feb 22, 2024 5.7900 5.8600 5.7200 5.8500 5.8500 79,500
Feb 21, 2024 5.7000 5.8600 5.7000 5.7900 5.7900 99,600
Feb 20, 2024 5.7900 5.8300 5.7100 5.7200 5.7200 104,800
Feb 16, 2024 6.0000 6.0400 5.8800 5.8900 5.8900 134,000
Feb 15, 2024 5.8200 6.0800 5.7900 6.0400 6.0400 177,000
Feb 14, 2024 5.8600 5.9400 5.7000 5.8300 5.8300 167,800
Feb 13, 2024 5.9900 6.0000 5.7500 5.7500 5.7500 187,400
Feb 12, 2024 6.3300 6.4000 6.1100 6.1200 6.1200 238,800
Feb 9, 2024 6.0800 6.4300 5.8100 6.3400 6.3400 222,100
Feb 8, 2024 6.0600 6.2200 5.7200 6.2100 6.2100 198,400
Feb 7, 2024 6.1600 6.1600 6.0700 6.0900 6.0900 48,400
Feb 6, 2024 6.0200 6.1600 6.0100 6.1400 6.1400 62,700
Feb 5, 2024 6.0700 6.0900 5.9700 6.0500 6.0500 74,100
Feb 2, 2024 6.2400 6.2800 6.0500 6.0900 6.0900 83,300
Feb 1, 2024 6.1800 6.3000 6.1000 6.2800 6.2800 78,900
Jan 31, 2024 6.3400 6.3400 6.1400 6.1400 6.1400 111,000
Jan 30, 2024 6.4500 6.4700 6.2800 6.3500 6.3500 63,000
Jan 29, 2024 6.6500 6.6500 6.3900 6.4300 6.4300 79,700
Jan 26, 2024 6.6300 6.6500 6.5500 6.6500 6.6500 92,200
Jan 25, 2024 6.5400 6.6400 6.4700 6.6400 6.6400 159,900
Jan 24, 2024 6.5600 6.5600 6.3800 6.4600 6.4600 73,200
Jan 23, 2024 6.5800 6.6100 6.4500 6.5100 6.5100 138,500
Jan 22, 2024 6.3200 6.5200 6.3100 6.4900 6.4900 105,200
Jan 19, 2024 6.3000 6.3000 6.1500 6.2800 6.2800 70,500
Jan 18, 2024 6.2400 6.3000 6.2200 6.2700 6.2700 47,900
Jan 17, 2024 6.0400 6.2600 6.0200 6.2400 6.2400 103,200
Jan 16, 2024 6.2100 6.2100 6.0600 6.1100 6.1100 87,000
Jan 12, 2024 6.3300 6.3900 6.2300 6.2300 6.2300 66,500
Jan 11, 2024 6.2400 6.3000 6.1500 6.2900 6.2900 83,100
Jan 10, 2024 6.2300 6.2700 6.1200 6.2700 6.2700 73,900
Jan 9, 2024 6.3100 6.3700 6.2300 6.2500 6.2500 81,500
Jan 8, 2024 6.4400 6.5200 6.3400 6.4100 6.4100 61,700
Jan 5, 2024 6.5200 6.6000 6.4100 6.4700 6.4700 197,900
Jan 4, 2024 6.4500 6.5700 6.4500 6.4900 6.4900 95,000
Jan 3, 2024 6.5400 6.5600 6.4000 6.4000 6.4000 80,000
Jan 2, 2024 6.6300 6.6600 6.5000 6.5500 6.5500 67,300
Dec 29, 2023 6.8200 6.8700 6.6300 6.6400 6.6400 103,600
Dec 28, 2023 6.8500 6.8700 6.7100 6.7800 6.7800 104,200
Dec 27, 2023 6.9600 6.9800 6.7900 6.8300 6.8300 99,200
Dec 26, 2023 6.9100 7.0300 6.8500 6.9300 6.9300 151,000
Dec 22, 2023 6.8200 6.9300 6.7700 6.7800 6.7800 112,200
Dec 21, 2023 6.7400 6.9200 6.6700 6.7400 6.7400 187,600
Dec 20, 2023 6.8500 6.9400 6.6000 6.6500 6.6500 154,700
Dec 19, 2023 6.5200 6.8500 6.5000 6.8200 6.8200 226,200
Dec 18, 2023 6.5800 6.6200 6.3800 6.4500 6.4500 100,100
Dec 15, 2023 6.4000 6.6700 6.3800 6.5300 6.5300 277,300
Dec 14, 2023 6.5200 6.6300 6.3100 6.3400 6.3400 189,200
Dec 13, 2023 6.1100 6.4300 6.1000 6.4200 6.4200 120,500
Dec 12, 2023 6.1700 6.2300 6.1100 6.1400 6.1400 63,900
Dec 11, 2023 6.2400 6.2500 6.0800 6.1500 6.1500 93,700
Dec 8, 2023 6.2600 6.3300 6.2100 6.2500 6.2500 76,200
Dec 7, 2023 6.1300 6.2700 6.1300 6.2600 6.2600 122,300
Dec 6, 2023 6.1000 6.2000 6.0700 6.0800 6.0800 83,300
Dec 5, 2023 6.0600 6.1300 5.9900 6.0000 6.0000 103,200
Dec 4, 2023 6.0000 6.1200 5.9900 6.0700 6.0700 112,500
Dec 1, 2023 6.0300 6.1600 6.0000 6.0200 6.0200 131,500
Nov 30, 2023 6.0200 6.0900 5.9400 6.0100 6.0100 65,200
Nov 29, 2023 6.1100 6.1400 5.8200 5.9600 5.9600 211,700
Nov 28, 2023 6.1800 6.2100 6.0300 6.0300 6.0300 88,900
Nov 27, 2023 6.2600 6.3000 6.1500 6.1500 6.1500 102,200
Nov 24, 2023 6.3000 6.3500 6.2500 6.2900 6.2900 29,900
Nov 22, 2023 6.2700 6.3300 6.2100 6.2800 6.2800 76,800
Nov 21, 2023 6.1400 6.2500 6.1000 6.1900 6.1900 119,400
Nov 20, 2023 6.0600 6.1700 6.0000 6.1400 6.1400 96,800
Nov 17, 2023 6.0600 6.0900 6.0000 6.0800 6.0800 110,900
Nov 16, 2023 6.0800 6.2700 5.8700 6.0000 6.0000 126,200
Nov 15, 2023 6.4100 6.4400 6.0200 6.0500 6.0500 135,400
Nov 14, 2023 6.1400 6.4200 6.1400 6.4100 6.4100 147,200
Nov 13, 2023 5.7800 6.1200 5.7800 6.0600 6.0600 143,000
Nov 10, 2023 5.9900 6.2300 5.6000 5.7700 5.7700 244,000
Nov 9, 2023 5.8300 5.8500 5.7300 5.7400 5.7400 67,900
Nov 8, 2023 5.7700 5.8600 5.7300 5.8300 5.8300 70,900
Nov 7, 2023 5.8700 5.9000 5.7500 5.7500 5.7500 90,600
Nov 6, 2023 6.1000 6.1200 5.8600 5.8800 5.8800 73,900
Nov 3, 2023 5.9300 6.2000 5.9300 6.1400 6.1400 237,600
Nov 2, 2023 5.8700 5.9000 5.8000 5.8500 5.8500 80,800
Nov 1, 2023 5.8200 5.8600 5.7500 5.8000 5.8000 101,600
Oct 31, 2023 5.7300 5.8600 5.7000 5.8600 5.8600 128,500
Oct 30, 2023 5.7000 5.7700 5.6400 5.7100 5.7100 173,400
Oct 27, 2023 5.7600 5.8600 5.6200 5.6400 5.6400 146,700
Oct 26, 2023 5.7800 5.7900 5.6700 5.7400 5.7400 97,000
Oct 25, 2023 5.6600 5.7600 5.6000 5.7500 5.7500 106,900
Oct 24, 2023 5.7600 5.8000 5.6700 5.6700 5.6700 151,400
Oct 23, 2023 5.7700 5.8000 5.7000 5.7000 5.7000 109,200
Oct 20, 2023 5.7500 5.8100 5.7300 5.7500 5.7500 128,500
Oct 19, 2023 5.7800 5.8400 5.7100 5.7100 5.7100 111,900
Oct 18, 2023 5.8200 5.8200 5.7000 5.7600 5.7600 104,000
Oct 17, 2023 5.9000 6.0000 5.8200 5.8200 5.8200 139,000
Oct 16, 2023 5.8500 5.9300 5.8200 5.9200 5.9200 123,900
Oct 13, 2023 5.8400 5.8700 5.7300 5.8200 5.8200 132,300
Oct 12, 2023 5.7800 5.7800 5.6300 5.6700 5.6700 148,100
Oct 11, 2023 5.7400 5.8200 5.6900 5.8100 5.8100 87,000
Oct 10, 2023 5.7400 5.8500 5.7000 5.7000 5.7000 120,400
Oct 9, 2023 5.7500 5.8000 5.6600 5.7100 5.7100 154,500
Oct 6, 2023 5.7400 5.8300 5.6200 5.7700 5.7700 107,500
Oct 5, 2023 5.7600 5.8100 5.6900 5.7900 5.7900 176,700
Oct 4, 2023 5.6000 5.8100 5.6000 5.7600 5.7600 148,200
Oct 3, 2023 5.7900 5.7900 5.6100 5.6200 5.6200 181,300
Oct 2, 2023 5.6400 5.8200 5.5800 5.8000 5.8000 231,600
Sep 29, 2023 5.8600 5.8600 5.6400 5.6500 5.6500 141,900
Sep 28, 2023 5.7800 5.8300 5.6900 5.8200 5.8200 90,800
Sep 27, 2023 5.7300 5.8200 5.6300 5.7500 5.7500 253,300
Sep 26, 2023 5.8500 5.8500 5.6300 5.6500 5.6500 171,800
Sep 25, 2023 5.8500 5.9800 5.8500 5.8900 5.8900 146,500
Sep 22, 2023 5.6700 5.9400 5.6700 5.8500 5.8500 137,100
Sep 21, 2023 5.6900 5.7500 5.6100 5.6500 5.6500 101,500
Sep 20, 2023 5.7800 5.8700 5.7000 5.7000 5.7000 90,000
Sep 19, 2023 5.8400 5.8800 5.7500 5.7500 5.7500 176,400
Sep 18, 2023 5.9100 5.9200 5.7900 5.8100 5.8100 185,100
Sep 15, 2023 6.0900 6.1600 5.8300 5.9500 5.9500 392,300
Sep 14, 2023 6.0600 6.4000 5.8400 6.0700 6.0700 442,300
Sep 13, 2023 6.6000 6.7400 6.5100 6.6700 6.6700 110,800
Sep 12, 2023 6.7400 6.7400 6.5400 6.5400 6.5400 78,400
Sep 11, 2023 6.6800 6.8000 6.6700 6.7400 6.7400 78,100
Sep 8, 2023 6.5600 6.6800 6.5600 6.6500 6.6500 76,800
Sep 7, 2023 6.7300 6.7500 6.4700 6.5500 6.5500 449,200
Sep 6, 2023 6.8600 6.9200 6.7200 6.7400 6.7400 73,900
Sep 5, 2023 6.8500 6.8600 6.7100 6.8300 6.8300 143,800
Sep 1, 2023 6.8200 6.9400 6.8100 6.8800 6.8800 114,700
Aug 31, 2023 6.8600 6.9500 6.7300 6.7500 6.7500 83,000
Aug 30, 2023 6.7600 6.8300 6.6800 6.8100 6.8100 91,700
Aug 29, 2023 6.6500 6.8000 6.6300 6.7300 6.7300 76,700
Aug 28, 2023 6.7400 6.8000 6.6100 6.6600 6.6600 67,400
Aug 25, 2023 6.7200 6.7500 6.5800 6.6700 6.6700 105,300
Aug 24, 2023 6.8100 6.9100 6.6900 6.7200 6.7200 68,900
Aug 23, 2023 6.7800 6.8800 6.6700 6.8700 6.8700 87,300
Aug 22, 2023 6.6600 6.9100 6.6600 6.7700 6.7700 114,900
Aug 21, 2023 6.8000 6.8300 6.6400 6.6600 6.6600 125,100
Aug 18, 2023 6.5400 6.8500 6.5400 6.7900 6.7900 133,100
Aug 17, 2023 6.5200 6.6800 6.5200 6.5800 6.5800 520,500
Aug 16, 2023 6.0500 6.6900 6.0300 6.5600 6.5600 202,600
Aug 15, 2023 6.8000 6.8600 6.5900 6.6300 6.6300 121,400
Aug 14, 2023 7.0600 7.1400 6.8400 6.8700 6.8700 176,500
Aug 11, 2023 7.2200 7.2300 7.0600 7.1100 7.1100 125,700
Aug 10, 2023 7.5500 7.5500 7.1800 7.2600 7.2600 93,500
Aug 9, 2023 7.3000 7.5000 7.2600 7.4700 7.4700 165,600
Aug 8, 2023 7.2600 7.3300 7.1500 7.2900 7.2900 85,000
Aug 7, 2023 7.5000 7.5000 7.2900 7.3300 7.3300 143,000
Aug 4, 2023 7.3700 7.4600 7.2600 7.4100 7.4100 173,800
Aug 3, 2023 7.4300 7.5700 7.3400 7.3700 7.3700 189,400
Aug 2, 2023 7.5600 7.6400 7.4200 7.4900 7.4900 144,200
Aug 1, 2023 7.6900 7.6900 7.5300 7.6500 7.6500 126,100
Jul 31, 2023 7.7200 7.7600 7.6000 7.7000 7.7000 121,800
Jul 28, 2023 7.4000 7.7600 7.4000 7.7200 7.7200 179,900
Jul 27, 2023 7.4400 7.4600 7.3400 7.4000 7.4000 170,600
Jul 26, 2023 7.2500 7.4800 7.2500 7.3900 7.3900 155,400
Jul 25, 2023 7.4300 7.4500 7.2100 7.3200 7.3200 127,100
Jul 24, 2023 7.3800 7.6000 7.3300 7.3900 7.3900 90,100
Jul 21, 2023 7.4700 7.5400 7.3800 7.3800 7.3800 172,400
Jul 20, 2023 7.5000 7.6200 7.3100 7.4300 7.4300 96,900
Jul 19, 2023 7.6600 7.6600 7.4500 7.5000 7.5000 102,000
Jul 18, 2023 7.4800 7.6800 7.4800 7.5800 7.5800 95,300
Jul 17, 2023 7.2500 7.5300 7.1900 7.4300 7.4300 209,800
Jul 14, 2023 7.2000 7.2300 7.0000 7.1800 7.1800 148,500
Jul 13, 2023 7.0000 7.2100 6.9100 7.1600 7.1600 280,400
Jul 12, 2023 7.0000 7.0200 6.8700 6.9500 6.9500 207,100
Jul 11, 2023 6.9000 7.0000 6.8300 7.0000 7.0000 87,900
Jul 10, 2023 6.8500 6.9600 6.7500 6.8300 6.8300 87,600
Jul 7, 2023 6.7300 6.9100 6.6900 6.8400 6.8400 362,500
Jul 6, 2023 6.6900 6.7100 6.5200 6.7000 6.7000 107,500
Jul 5, 2023 6.7700 6.7800 6.5900 6.7100 6.7100 140,900
Jul 3, 2023 6.6500 6.7800 6.6000 6.7800 6.7800 76,200
Jun 30, 2023 6.8000 6.8000 6.6100 6.7200 6.7200 160,000
Jun 29, 2023 6.7100 6.8000 6.6100 6.6900 6.6900 94,500
Jun 28, 2023 6.8700 6.9100 6.6600 6.7300 6.7300 74,400
Jun 27, 2023 6.6400 6.9400 6.6000 6.9200 6.9200 103,900
Jun 26, 2023 6.9100 6.9200 6.5000 6.6300 6.6300 198,100
Jun 23, 2023 6.6200 6.9100 6.5800 6.9100 6.9100 660,800
Jun 22, 2023 6.6700 6.6800 6.6100 6.6800 6.6800 44,600
Jun 21, 2023 6.5500 6.6800 6.5500 6.6400 6.6400 64,500
Jun 20, 2023 6.6300 6.6500 6.5500 6.6000 6.6000 76,500
Jun 16, 2023 6.7600 6.8000 6.5100 6.6100 6.6100 174,800
Jun 15, 2023 6.6100 6.6800 6.4500 6.6400 6.6400 113,400
Jun 14, 2023 6.7200 6.7900 6.5000 6.6400 6.6400 142,400
Jun 13, 2023 6.6400 6.7500 6.6300 6.6700 6.6700 88,800
Jun 12, 2023 6.5400 6.6400 6.5000 6.6100 6.6100 120,400
Jun 9, 2023 6.5600 6.6600 6.4400 6.4700 6.4700 147,300
Jun 8, 2023 6.9300 6.9300 6.5500 6.6000 6.6000 104,100
Jun 7, 2023 6.5400 6.9200 6.4900 6.9000 6.9000 198,300
Jun 6, 2023 6.4300 6.6900 6.3100 6.5000 6.5000 205,300
Jun 5, 2023 6.4500 6.5300 6.4000 6.4400 6.4400 119,100
Jun 2, 2023 6.3000 6.4700 6.2600 6.4500 6.4500 149,000
Jun 1, 2023 6.3000 6.3000 6.1800 6.2600 6.2600 99,200
May 31, 2023 6.2400 6.3200 6.1300 6.2500 6.2500 151,000
May 30, 2023 6.2800 6.2800 6.1300 6.2100 6.2100 141,800
May 26, 2023 6.0700 6.3500 6.0600 6.2600 6.2600 108,700
May 25, 2023 6.2000 6.2700 6.0600 6.0800 6.0800 77,000
May 24, 2023 6.4500 6.4600 6.2000 6.2200 6.2200 62,300
May 23, 2023 6.4300 6.5300 6.3800 6.4600 6.4600 96,300
May 22, 2023 6.4900 6.5400 6.4600 6.5100 6.5100 131,900
May 19, 2023 6.5700 6.5700 6.4300 6.5000 6.5000 112,700
May 18, 2023 6.3700 6.5000 6.3000 6.4500 6.4500 90,700
May 17, 2023 6.1700 6.4100 6.0000 6.3600 6.3600 229,500
May 16, 2023 6.3400 6.3400 6.1300 6.1600 6.1600 85,600
May 15, 2023 6.1400 6.3800 6.1200 6.3300 6.3300 168,200
May 12, 2023 6.0200 6.2100 6.0100 6.1500 6.1500 192,000
May 11, 2023 6.3700 6.3700 5.9400 6.0100 6.0100 181,300
May 10, 2023 6.4000 6.4000 6.1100 6.1400 6.1400 179,600
May 9, 2023 6.4400 6.5000 6.2400 6.3000 6.3000 180,300
May 8, 2023 6.4400 6.4500 6.2100 6.4400 6.4400 200,600
May 5, 2023 6.5400 6.5600 6.2800 6.3900 6.3900 196,300
May 4, 2023 6.5700 6.6000 6.3200 6.4700 6.4700 121,400
May 3, 2023 6.4200 6.6100 6.4200 6.5900 6.5900 167,700
May 2, 2023 6.5500 6.5800 6.3300 6.3600 6.3600 199,800
May 1, 2023 6.6600 6.6900 6.5300 6.5900 6.5900 180,100
Apr 28, 2023 6.4200 6.6900 6.4200 6.6000 6.6000 231,200
Apr 27, 2023 6.3400 6.5400 6.3000 6.4800 6.4800 128,000
Apr 26, 2023 6.3000 6.3800 6.2000 6.2800 6.2800 153,800
Apr 25, 2023 6.4700 6.5300 6.3000 6.3400 6.3400 137,700

Related Tickers

DSDVF DSV A/S
144.02
-8.37%
 
DSDVY DSV A/S
73.60
-5.14%
 
HUBG Hub Group, Inc.
39.99
-0.87%
 
LSTR Landstar System, Inc.
171.10
-0.59%
 
FWRD Forward Air Corporation
23.30
-2.92%
 
SFWL Shengfeng Development Limited
1.5000
-7.98%
 
EXPD Expeditors International of Washington, Inc.
112.87
-0.18%
 
PBI Pitney Bowes Inc.
4.2400
+0.95%
 
GXO GXO Logistics, Inc.
49.10
-2.07%
 
CHRW C.H. Robinson Worldwide, Inc.
70.94
+0.84%