Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radiant Logistics (NY: RLGT )

5.290 -0.120 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.970 3.970 3.611 3.680 128,304 -0.17(-4.42%)
Sep 29, 2014 4.000 4.000 3.770 3.850 261,843 +0.00(+0.00%)
Sep 26, 2014 3.930 3.930 3.670 3.850 182,251 +0.20(+5.48%)
Sep 25, 2014 3.610 3.920 3.350 3.650 520,304 +0.35(+10.61%)
Sep 24, 2014 3.280 3.300 3.210 3.300 100,446 +0.01(+0.30%)
Sep 23, 2014 3.220 3.290 3.220 3.290 81,793 +0.03(+0.92%)
Sep 22, 2014 3.320 3.340 3.250 3.260 161,451 -0.04(-1.21%)
Sep 19, 2014 3.240 3.410 3.230 3.300 391,903 +0.08(+2.48%)
Sep 18, 2014 3.220 3.220 3.200 3.220 31,531 +0.02(+0.63%)
Sep 17, 2014 3.150 3.220 3.150 3.200 35,574 +0.04(+1.27%)
Sep 16, 2014 3.170 3.250 3.140 3.160 12,417 +0.01(+0.32%)
Sep 15, 2014 3.150 3.240 3.120 3.150 34,468 -0.01(-0.32%)
Sep 12, 2014 3.220 3.280 3.150 3.160 21,276 -0.05(-1.56%)
Sep 11, 2014 3.270 3.270 3.141 3.210 36,923 +0.05(+1.58%)
Sep 10, 2014 3.130 3.220 3.120 3.160 14,957 +0.04(+1.28%)
Sep 09, 2014 3.240 3.270 3.110 3.120 46,889 -0.11(-3.41%)
Sep 08, 2014 3.240 3.370 3.140 3.230 143,253 -0.01(-0.31%)
Sep 05, 2014 3.200 3.250 3.170 3.240 111,448 +0.07(+2.21%)
Sep 04, 2014 3.190 3.330 3.150 3.170 241,766 -0.02(-0.63%)
Sep 03, 2014 3.190 3.120 3.140 3.190 70,197 +0.07(+2.24%)
Sep 02, 2014 3.130 3.140 3.080 3.120 50,430 +0.02(+0.65%)
Aug 29, 2014 3.140 3.100 3.100 3.100 33,000 +0.00(+0.00%)
Aug 28, 2014 3.110 3.140 3.060 3.100 20,900 -0.01(-0.32%)
Aug 27, 2014 3.080 3.120 3.050 3.110 46,168 +0.06(+1.97%)
Aug 26, 2014 3.080 3.090 3.030 3.050 27,623 +0.00(+0.00%)
Aug 25, 2014 3.050 3.120 3.030 3.050 31,569 -0.02(-0.65%)
Aug 22, 2014 3.070 3.120 3.030 3.070 8,388 +0.01(+0.33%)
Aug 21, 2014 3.060 3.100 3.027 3.060 56,490 +0.04(+1.32%)
Aug 20, 2014 3.040 3.050 3.000 3.020 32,274 -0.05(-1.63%)
Aug 19, 2014 3.070 3.090 3.010 3.070 70,361 +0.02(+0.66%)
Aug 18, 2014 3.070 3.070 3.045 3.050 16,486 -0.05(-1.61%)
Aug 15, 2014 3.110 3.120 3.030 3.100 32,632 -0.01(-0.32%)
Aug 14, 2014 3.090 3.120 3.060 3.110 26,663 -0.02(-0.64%)
Aug 13, 2014 3.120 3.140 3.120 3.130 38,467 -0.01(-0.32%)
Aug 12, 2014 3.110 3.110 3.100 3.140 15,665 +0.03(+0.96%)
Aug 11, 2014 3.110 3.140 3.100 3.110 50,070 -0.02(-0.64%)
Aug 08, 2014 3.100 3.130 3.100 3.130 2,332 +0.00(+0.00%)
Aug 07, 2014 3.130 3.140 3.070 3.130 68,897 +0.02(+0.64%)
Aug 06, 2014 3.092 3.140 3.092 3.110 32,616 +0.00(+0.00%)
Aug 05, 2014 3.100 3.140 3.090 3.110 38,114 +0.00(+0.00%)
Aug 04, 2014 3.100 3.150 3.100 3.110 21,484 +0.00(+0.00%)
Aug 01, 2014 3.100 3.130 3.100 3.110 23,974 +0.00(+0.00%)
Jul 31, 2014 3.120 3.140 3.109 3.110 64,465 +0.01(+0.32%)
Jul 30, 2014 3.120 3.120 3.050 3.100 28,018 +0.05(+1.64%)
Jul 29, 2014 3.100 3.130 3.050 3.050 30,230 -0.05(-1.61%)
Jul 28, 2014 3.140 3.140 3.000 3.100 55,470 -0.01(-0.32%)
Jul 25, 2014 3.130 3.130 3.000 3.110 47,685 +0.00(+0.00%)
Jul 24, 2014 3.000 3.150 3.000 3.110 9,481 +0.11(+3.66%)
Jul 23, 2014 3.100 3.110 2.980 3.000 150,947 -0.12(-3.85%)
Jul 22, 2014 3.050 3.180 3.050 3.120 47,057 +0.04(+1.30%)
Jul 21, 2014 3.080 3.080 3.050 3.080 9,479 -0.00(-0.00%)
Jul 18, 2014 3.050 3.080 3.050 3.080 8,481 +0.02(+0.65%)
Jul 17, 2014 3.050 3.060 3.050 3.060 1,631 -0.02(-0.65%)
Jul 16, 2014 3.080 3.080 3.060 3.080 13,946 +0.01(+0.33%)
Jul 15, 2014 3.010 3.090 3.000 3.070 39,020 +0.07(+2.33%)
Jul 14, 2014 3.010 3.090 3.000 3.000 75,355 +0.01(+0.33%)
Jul 11, 2014 2.980 3.060 2.980 2.990 13,893 -0.01(-0.33%)
Jul 10, 2014 3.040 3.060 3.000 3.000 9,983 -0.07(-2.28%)
Jul 09, 2014 3.070 3.090 3.000 3.070 13,757 -0.03(-0.97%)
Jul 08, 2014 3.010 3.100 2.970 3.100 54,021 +0.09(+2.99%)
Jul 07, 2014 2.990 3.080 2.990 3.010 20,813 -0.05(-1.63%)
Jul 03, 2014 2.970 3.060 3.060 3.060 59,400 +0.06(+2.00%)
Jul 02, 2014 2.950 3.040 2.930 3.000 37,712 +0.01(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.