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 )

5.250 +0.110 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Mar 31, 2017 4.980 5.100 4.920 5.000 328,452 +0.02(+0.40%)
Mar 30, 2017 5.070 5.080 4.910 4.980 310,602 -0.09(-1.78%)
Mar 29, 2017 5.000 5.110 4.920 5.070 209,912 +0.08(+1.60%)
Mar 28, 2017 4.950 5.028 4.920 4.990 220,695 +0.03(+0.60%)
Mar 27, 2017 4.910 5.000 4.850 4.960 260,822 -0.03(-0.60%)
Mar 24, 2017 4.970 5.000 4.900 4.990 206,909 +0.06(+1.22%)
Mar 23, 2017 4.950 4.990 4.900 4.930 227,964 -0.04(-0.80%)
Mar 22, 2017 4.960 5.080 4.880 4.970 218,917 -0.01(-0.20%)
Mar 21, 2017 5.070 5.090 4.670 4.980 451,599 -0.07(-1.39%)
Mar 20, 2017 5.380 5.380 4.910 5.050 570,080 -0.41(-7.51%)
Mar 17, 2017 5.190 5.500 5.190 5.460 613,108 +0.24(+4.60%)
Mar 16, 2017 5.060 5.220 5.000 5.220 274,873 +0.14(+2.76%)
Mar 15, 2017 5.050 5.148 4.970 5.080 232,058 +0.08(+1.60%)
Mar 14, 2017 5.030 5.115 4.820 5.000 266,511 -0.09(-1.77%)
Mar 13, 2017 5.000 5.150 4.740 5.090 522,253 -0.11(-2.12%)
Mar 10, 2017 5.280 5.360 5.094 5.200 584,586 -0.05(-0.95%)
Mar 09, 2017 5.320 5.400 5.150 5.250 299,396 -0.07(-1.32%)
Mar 08, 2017 5.330 5.490 5.310 5.320 341,889 -0.05(-0.93%)
Mar 07, 2017 5.490 5.500 5.300 5.370 385,761 -0.12(-2.19%)
Mar 06, 2017 5.530 5.650 5.400 5.490 556,727 -0.08(-1.44%)
Mar 03, 2017 5.570 5.690 5.495 5.570 293,871 -0.05(-0.89%)
Mar 02, 2017 5.600 5.650 5.490 5.620 241,131 +0.00(+0.00%)
Mar 01, 2017 5.690 5.700 5.530 5.620 528,751 +0.02(+0.36%)
Feb 28, 2017 5.700 5.700 5.400 5.600 632,026 -0.06(-1.06%)
Feb 27, 2017 5.640 5.959 5.600 5.660 960,149 +0.07(+1.25%)
Feb 24, 2017 5.480 5.590 5.480 5.590 588,021 +0.09(+1.64%)
Feb 23, 2017 5.640 5.650 5.310 5.500 540,085 -0.12(-2.14%)
Feb 22, 2017 5.500 5.620 5.470 5.620 794,464 +0.15(+2.74%)
Feb 21, 2017 5.070 5.650 5.070 5.470 2,384,656 +0.48(+9.62%)
Feb 17, 2017 4.990 4.990 4.990 0 -0.01(-0.20%)
Feb 16, 2017 5.150 5.240 4.880 5.000 646,919 -0.21(-4.03%)
Feb 15, 2017 5.050 5.215 5.040 5.210 384,737 +0.21(+4.20%)
Feb 14, 2017 5.000 5.040 4.770 5.000 432,659 +0.09(+1.83%)
Feb 13, 2017 4.920 5.120 4.840 4.910 1,166,243 +0.17(+3.59%)
Feb 10, 2017 4.330 4.790 4.330 4.740 619,703 +0.44(+10.23%)
Feb 09, 2017 3.970 4.350 3.950 4.300 925,643 +0.47(+12.27%)
Feb 08, 2017 3.600 3.850 3.560 3.830 278,949 +0.22(+6.09%)
Feb 07, 2017 3.700 3.710 3.600 3.610 52,674 -0.07(-1.90%)
Feb 06, 2017 3.700 3.770 3.650 3.680 52,290 -0.05(-1.34%)
Feb 03, 2017 3.610 3.740 3.580 3.730 87,673 +0.13(+3.61%)
Feb 02, 2017 3.570 3.670 3.390 3.600 73,244 -0.03(-0.83%)
Feb 01, 2017 3.680 3.700 3.610 3.630 26,792 -0.04(-1.09%)
Jan 31, 2017 3.700 3.700 3.510 3.670 70,513 -0.03(-0.81%)
Jan 30, 2017 3.650 3.700 3.560 3.700 64,306 +0.00(+0.00%)
Jan 27, 2017 3.830 3.830 3.700 3.700 83,563 -0.10(-2.63%)
Jan 26, 2017 3.910 3.920 3.800 3.800 66,705 -0.12(-3.06%)
Jan 25, 2017 3.890 3.930 3.850 3.920 46,922 +0.09(+2.35%)
Jan 24, 2017 3.770 3.860 3.730 3.830 26,982 +0.11(+2.96%)
Jan 23, 2017 3.880 3.950 3.700 3.720 31,369 -0.14(-3.63%)
Jan 20, 2017 3.880 3.970 3.860 3.860 171,859 -0.04(-1.03%)
Jan 19, 2017 3.950 3.950 3.850 3.900 134,310 -0.04(-1.02%)
Jan 18, 2017 3.890 3.950 3.720 3.940 133,339 +0.10(+2.60%)
Jan 17, 2017 3.730 3.850 3.680 3.840 129,854 +0.06(+1.59%)
Jan 13, 2017 3.780 3.780 3.780 0 +0.02(+0.53%)
Jan 12, 2017 3.840 3.850 3.720 3.760 36,045 -0.04(-1.05%)
Jan 11, 2017 3.790 3.880 3.750 3.800 29,450 -0.02(-0.52%)
Jan 10, 2017 3.803 3.890 3.765 3.820 83,121 +0.05(+1.33%)
Jan 09, 2017 3.810 3.890 3.710 3.770 83,855 -0.08(-2.08%)
Jan 06, 2017 3.990 3.990 3.840 3.850 38,808 -0.12(-3.02%)
Jan 05, 2017 4.020 4.053 3.900 3.970 62,558 -0.02(-0.50%)
Jan 04, 2017 3.970 4.030 3.905 3.990 86,182 +0.01(+0.25%)
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.