Radiant Logistics Inc (RLGT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.593471810089 | 6.74 | 6.86 | 6.38 | 134709 | 6.6498945 | CS |
| 4 | -0.26 | -3.69318181818 | 7.04 | 7.94 | 6.38 | 157350 | 7.0778939 | CS |
| 12 | -0.42 | -5.83333333333 | 7.2 | 7.94 | 6.22 | 115821 | 6.93989449 | CS |
| 26 | 0.65 | 10.603588907 | 6.13 | 7.94 | 6.01 | 110178 | 6.85646331 | CS |
| 52 | 1.12 | 19.7879858657 | 5.66 | 7.94 | 4.83 | 100354 | 6.23025445 | CS |
| 156 | 0.31 | 4.7913446677 | 6.47 | 8.0899 | 4.83 | 119044 | 6.30713446 | CS |
| 260 | 2.85 | 72.5190839695 | 3.93 | 8.74 | 3.08 | 143932 | 6.11708418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 6.78 | -0.02 | -0.29 | 6.77 | 6.83 | 6.7 | 104232 |
| 1741303800 | 6.8 | 0.29 | 4.45 | 6.48 | 6.85 | 6.48 | 135266 |
| 1741217400 | 6.51 | -0.07 | -1.06 | 6.5199999 | 6.58 | 6.38 | 123340 |
| 1741131000 | 6.58 | -0.04 | -0.60 | 6.55 | 6.69 | 6.5 | 166634 |
| 1741044600 | 6.62 | -0.14 | -2.07 | 6.83 | 6.86 | 6.6 | 133876 |
| 1740785400 | 6.76 | -0.02 | -0.29 | 6.74 | 6.8469 | 6.714 | 114430 |
| 1740699000 | 6.78 | -0.25 | -3.56 | 6.99 | 6.99 | 6.77 | 56392 |
| 1740612600 | 7.03 | -0.07 | -0.99 | 7.05 | 7.115 | 6.9182 | 104949 |
| 1740526200 | 7.1 | 0.19 | 2.75 | 6.89 | 7.14 | 6.865 | 145232 |
| 1740439800 | 6.91 | 0.01 | 0.14 | 7.01 | 7.175 | 6.89 | 183376 |
| 1740180600 | 6.9 | -0.29 | -4.03 | 7.29 | 7.39 | 6.88 | 172002 |
| 1740094200 | 7.19 | -0.24 | -3.23 | 7.4 | 7.5135 | 7.18 | 146110 |
| 1740007800 | 7.43 | -0.23 | -3.00 | 7.6 | 7.71 | 7.41 | 172298 |
| 1739921400 | 7.66 | 0.36 | 4.93 | 7.35 | 7.88 | 7.35 | 333349 |
| 1739575800 | 7.3 | 0.1 | 1.39 | 7.27 | 7.48 | 7.19 | 213656 |
| 1739489400 | 7.2 | 0.07 | 0.98 | 7.2 | 7.23 | 7.14 | 144441 |
| 1739403000 | 7.13 | -0.04 | -0.56 | 7.38 | 7.38 | 7.13 | 131550 |
| 1739316600 | 7.17 | 0.12 | 1.70 | 7.45 | 7.94 | 7.152 | 396680 |
| 1739230200 | 7.05 | 0.13 | 1.88 | 7 | 7.18 | 6.97 | 77386 |
| 1738971000 | 6.92 | -0.12 | -1.70 | 7.04 | 7.04 | 6.88 | 42644 |
| 1738884600 | 7.04 | -0.04 | -0.56 | 7.14 | 7.14 | 7.01 | 105961 |
| 1738798200 | 7.08 | 0.06 | 0.85 | 7.09 | 7.12 | 6.95 | 161544 |
| 1738711800 | 7.02 | 0.13 | 1.89 | 6.85 | 7.06 | 6.85 | 31027 |
| 1738625400 | 6.89 | -0.13 | -1.85 | 6.84 | 6.94 | 6.78 | 52021 |
| 1738366200 | 7.02 | -0.12 | -1.68 | 7.15 | 7.1892 | 6.99 | 138847 |
| 1738279800 | 7.14 | -0.03 | -0.42 | 7.24 | 7.24 | 7.04 | 54138 |
| 1738193400 | 7.17 | 0.12 | 1.70 | 7.03 | 7.2 | 7.03 | 48662 |
| 1738107000 | 7.05 | -0.05 | -0.70 | 7 | 7.17 | 6.9934 | 123670 |
| 1738020600 | 7.1 | 0.06 | 0.85 | 7.03 | 7.14 | 7.01 | 124943 |
| 1737761400 | 7.04 | 0.12 | 1.73 | 7.01 | 7.08 | 6.963 | 135043 |
| 1737675000 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1737588600 | 6.92 | -0.14 | -1.98 | 7 | 7.1 | 6.8809 | 101916 |
| 1737502200 | 7.06 | 0.11 | 1.58 | 7.03 | 7.15 | 7.01 | 170671 |
| 1737156600 | 6.95 | 0.14 | 2.06 | 6.87 | 7 | 6.8525 | 75799 |
| 1737070200 | 6.81 | -0.19 | -2.71 | 6.96 | 7.05 | 6.81 | 111029 |
| 1736983800 | 7 | 0.1 | 1.45 | 6.99 | 7.03 | 6.93 | 47781 |
| 1736897400 | 6.9 | 0.13 | 1.92 | 6.81 | 6.94 | 6.75 | 77031 |
| 1736811000 | 6.77 | 0.29 | 4.48 | 6.37 | 6.79 | 6.37 | 88932 |
| 1736551800 | 6.48 | -0.14 | -2.11 | 6.45 | 6.5199999 | 6.38 | 90607 |
| 1736379000 | 6.62 | 0.02 | 0.30 | 6.5199999 | 6.66 | 6.5199999 | 62861 |
| 1736292600 | 6.6 | -0.2 | -2.94 | 6.79 | 6.86 | 6.5599999 | 176466 |
| 1736206200 | 6.8 | 0.08 | 1.19 | 6.72 | 6.84 | 6.6736 | 63408 |
| 1735947000 | 6.72 | 0.12 | 1.82 | 6.66 | 6.73 | 6.5 | 48270 |
| 1735860600 | 6.6 | -0.1 | -1.49 | 6.8 | 6.8 | 6.5577 | 54347 |
| 1735687800 | 6.7 | 0.01 | 0.15 | 6.76 | 6.79 | 6.69 | 35926 |
| 1735601400 | 6.69 | 0.11 | 1.67 | 6.53 | 6.735 | 6.53 | 66984 |
| 1735342200 | 6.58 | -0.16 | -2.37 | 6.5599999 | 6.75 | 6.51 | 50973 |
| 1735255800 | 6.74 | 0.18 | 2.74 | 6.5199999 | 6.84 | 6.5199999 | 124418 |
| 1735077840 | 6.5599999 | 0.09 | 1.39 | 6.5199999 | 6.57 | 6.4 | 31201 |
| 1734996600 | 6.47 | -0.12 | -1.82 | 6.5199999 | 6.65 | 6.39 | 69364 |
| 1734737400 | 6.59 | 0.34 | 5.44 | 6.22 | 6.59 | 6.22 | 210107 |
| 1734651000 | 6.25 | -0.11 | -1.73 | 6.4 | 6.51 | 6.23 | 125488 |
| 1734564600 | 6.36 | -0.63 | -9.01 | 7.05 | 7.05 | 6.36 | 163608 |
| 1734478200 | 6.99 | -0.16 | -2.24 | 7.11 | 7.17 | 6.945 | 68611 |
| 1734391800 | 7.15 | 0.07 | 0.99 | 7.1 | 7.27 | 7.0509 | 104066 |
| 1734132600 | 7.08 | -0.09 | -1.26 | 7.2 | 7.2 | 7.07 | 31311 |
| 1734046200 | 7.17 | 0.07 | 0.99 | 7.15 | 7.27 | 7.07 | 70588 |
| 1733959800 | 7.1 | 0.01 | 0.14 | 7.2 | 7.24 | 7.07 | 61667 |
| 1733873400 | 7.09 | -0.02 | -0.28 | 7.11 | 7.28 | 7.05 | 118195 |
| 1733787000 | 7.11 | -0.1 | -1.39 | 7.25 | 7.3 | 7.11 | 90956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
