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 )

5.440 +0.130 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 6.100 6.140 5.920 5.920 190,832 -0.15(-2.47%)
Nov 27, 2020 6.030 6.100 5.960 6.070 129,700 +0.10(+1.68%)
Nov 25, 2020 6.000 6.050 5.890 5.970 276,500 -0.03(-0.50%)
Nov 24, 2020 5.750 6.000 5.716 6.000 391,405 +0.32(+5.63%)
Nov 23, 2020 5.790 5.830 5.660 5.680 183,956 -0.03(-0.53%)
Nov 20, 2020 5.660 5.805 5.645 5.710 241,100 -0.01(-0.17%)
Nov 19, 2020 5.720 5.800 5.610 5.720 146,516 +0.03(+0.53%)
Nov 18, 2020 5.770 5.980 5.670 5.690 280,675 -0.02(-0.35%)
Nov 17, 2020 5.710 5.760 5.599 5.710 228,569 -0.03(-0.52%)
Nov 16, 2020 5.800 5.940 5.650 5.740 742,270 +0.02(+0.35%)
Nov 13, 2020 5.600 5.740 5.570 5.720 151,700 +0.18(+3.25%)
Nov 12, 2020 5.750 5.750 5.520 5.540 263,876 -0.28(-4.81%)
Nov 11, 2020 5.790 5.820 5.680 5.820 322,402 +0.05(+0.87%)
Nov 10, 2020 5.350 5.780 5.350 5.770 456,877 +0.49(+9.28%)
Nov 09, 2020 5.300 5.470 5.250 5.280 251,962 +0.15(+2.92%)
Nov 06, 2020 5.270 5.270 5.130 5.130 105,300 -0.12(-2.29%)
Nov 05, 2020 5.170 5.290 5.130 5.250 98,675 +0.08(+1.55%)
Nov 04, 2020 5.190 5.280 5.110 5.170 116,916 -0.08(-1.52%)
Nov 03, 2020 5.200 5.340 5.130 5.250 241,964 +0.12(+2.34%)
Nov 02, 2020 5.230 5.230 5.070 5.130 79,542 -0.01(-0.19%)
Oct 30, 2020 5.090 5.185 5.090 5.140 123,400 -0.02(-0.39%)
Oct 29, 2020 5.070 5.190 4.990 5.160 132,337 +0.07(+1.38%)
Oct 28, 2020 5.100 5.150 5.070 5.090 156,409 -0.11(-2.12%)
Oct 27, 2020 5.190 5.240 5.179 5.200 54,790 -0.04(-0.76%)
Oct 26, 2020 5.230 5.240 5.100 5.240 105,852 -0.01(-0.19%)
Oct 23, 2020 5.240 5.280 5.180 5.250 57,700 +0.06(+1.16%)
Oct 22, 2020 5.250 5.250 5.160 5.190 94,762 -0.05(-0.95%)
Oct 21, 2020 5.250 5.250 5.183 5.240 73,875 -0.01(-0.19%)
Oct 20, 2020 5.250 5.270 5.145 5.250 111,308 +0.05(+0.96%)
Oct 19, 2020 5.310 5.330 5.170 5.200 100,352 -0.09(-1.70%)
Oct 16, 2020 5.270 5.310 5.180 5.290 145,300 -0.02(-0.38%)
Oct 15, 2020 5.210 5.330 5.130 5.310 164,777 +0.11(+2.12%)
Oct 14, 2020 5.280 5.290 5.200 5.200 77,289 -0.05(-0.95%)
Oct 13, 2020 5.210 5.300 5.210 5.250 110,404 +0.04(+0.77%)
Oct 12, 2020 5.260 5.260 5.190 5.210 105,449 -0.01(-0.19%)
Oct 09, 2020 5.300 5.300 5.180 5.220 166,800 -0.05(-0.95%)
Oct 08, 2020 5.300 5.350 5.250 5.270 153,197 +0.05(+0.96%)
Oct 07, 2020 5.250 5.300 5.208 5.220 110,609 +0.05(+0.97%)
Oct 06, 2020 5.250 5.290 5.160 5.170 154,796 -0.02(-0.39%)
Oct 05, 2020 5.150 5.241 5.123 5.190 173,821 +0.14(+2.77%)
Oct 02, 2020 5.070 5.190 4.990 5.050 194,400 -0.11(-2.13%)
Oct 01, 2020 5.160 5.250 5.110 5.160 222,909 +0.02(+0.39%)
Sep 30, 2020 5.230 5.410 5.110 5.140 262,395 -0.13(-2.47%)
Sep 29, 2020 5.400 5.790 5.270 5.270 380,795 +0.06(+1.15%)
Sep 28, 2020 5.100 5.290 5.050 5.210 178,577 +0.17(+3.37%)
Sep 25, 2020 5.040 5.150 5.040 5.040 126,800 -0.06(-1.18%)
Sep 24, 2020 5.030 5.270 5.000 5.100 163,935 +0.10(+2.00%)
Sep 23, 2020 5.050 5.180 4.980 5.000 162,726 -0.08(-1.57%)
Sep 22, 2020 4.990 5.145 4.950 5.080 197,964 +0.09(+1.80%)
Sep 21, 2020 5.080 5.160 4.990 4.990 255,391 -0.27(-5.13%)
Sep 18, 2020 5.600 5.600 5.260 5.260 652,600 -0.31(-5.57%)
Sep 17, 2020 5.330 5.600 5.330 5.570 202,620 +0.16(+2.96%)
Sep 16, 2020 5.740 5.780 5.400 5.410 306,233 -0.34(-5.91%)
Sep 15, 2020 5.750 5.850 5.380 5.750 464,418 -0.35(-5.74%)
Sep 14, 2020 5.190 5.300 5.150 6.100 99,297 +0.90(+17.31%)
Sep 11, 2020 5.230 5.340 5.180 5.200 137,100 -0.01(-0.19%)
Sep 10, 2020 5.220 5.270 5.125 5.210 117,199 +0.01(+0.19%)
Sep 09, 2020 5.200 5.360 5.200 5.200 111,631 +0.03(+0.58%)
Sep 08, 2020 5.170 5.280 5.106 5.170 92,274 -0.05(-0.96%)
Sep 04, 2020 5.340 5.340 5.140 5.220 107,000 -0.03(-0.57%)
Sep 03, 2020 5.410 5.410 5.220 5.250 150,224 -0.17(-3.14%)
Sep 02, 2020 5.430 5.440 5.365 5.420 88,735 -0.01(-0.18%)
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.