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 (%)
May 17, 2024 5.330 5.440 5.250 5.440 145,729 +0.13(+2.45%)
May 16, 2024 5.070 5.330 5.059 5.310 247,489 +0.25(+4.94%)
May 15, 2024 5.040 5.160 5.000 5.060 163,072 +0.06(+1.20%)
May 14, 2024 4.980 5.020 4.940 5.000 152,071 +0.05(+1.01%)
May 13, 2024 5.080 5.080 4.930 4.950 222,215 -0.13(-2.56%)
May 10, 2024 4.830 5.190 4.830 5.080 123,790 -0.10(-1.93%)
May 09, 2024 5.120 5.190 5.110 5.180 103,217 +0.04(+0.78%)
May 08, 2024 5.090 5.175 5.090 5.140 63,384 +0.02(+0.39%)
May 07, 2024 5.130 5.230 5.100 5.120 131,868 +0.02(+0.39%)
May 06, 2024 5.120 5.140 5.090 5.100 63,911 +0.03(+0.59%)
May 03, 2024 5.190 5.200 5.050 5.070 95,218 -0.08(-1.55%)
May 02, 2024 5.050 5.150 5.030 5.150 66,326 +0.11(+2.18%)
May 01, 2024 4.970 5.080 4.970 5.040 97,685 +0.10(+2.02%)
Apr 30, 2024 5.040 5.055 4.935 4.940 118,740 -0.14(-2.76%)
Apr 29, 2024 5.150 5.170 5.050 5.080 90,186 -0.05(-0.97%)
Apr 26, 2024 5.020 5.170 4.980 5.130 119,502 +0.09(+1.79%)
Apr 25, 2024 4.880 5.060 4.850 5.040 97,633 +0.11(+2.23%)
Apr 24, 2024 4.880 4.940 4.850 4.930 88,068 +0.03(+0.61%)
Apr 23, 2024 4.920 4.970 4.845 4.900 72,616 -0.01(-0.20%)
Apr 22, 2024 4.930 4.990 4.875 4.910 141,292 -0.02(-0.41%)
Apr 19, 2024 4.890 5.015 4.890 4.930 115,259 +0.00(+0.00%)
Apr 18, 2024 4.970 5.020 4.910 4.930 113,407 -0.05(-1.00%)
Apr 17, 2024 5.100 5.100 4.950 4.980 77,560 -0.09(-1.78%)
Apr 16, 2024 5.050 5.120 5.000 5.070 116,926 +0.00(+0.00%)
Apr 15, 2024 5.200 5.200 5.050 5.070 101,909 -0.13(-2.50%)
Apr 12, 2024 5.210 5.220 5.150 5.200 91,731 -0.03(-0.57%)
Apr 11, 2024 5.220 5.260 5.160 5.230 90,721 +0.01(+0.19%)
Apr 10, 2024 5.180 5.250 5.120 5.220 136,489 -0.03(-0.57%)
Apr 09, 2024 5.280 5.325 5.250 5.250 54,491 -0.01(-0.19%)
Apr 08, 2024 5.240 5.360 5.240 5.260 62,504 +0.02(+0.38%)
Apr 05, 2024 5.240 5.320 5.210 5.240 97,778 +0.02(+0.38%)
Apr 04, 2024 5.340 5.390 5.220 5.220 82,113 -0.07(-1.32%)
Apr 03, 2024 5.280 5.480 5.280 5.290 156,994 -0.02(-0.38%)
Apr 02, 2024 5.370 5.370 5.260 5.310 91,120 -0.11(-2.03%)
Apr 01, 2024 5.450 5.500 5.250 5.420 163,989 +0.00(+0.00%)
Mar 28, 2024 5.340 5.440 5.375 5.420 146,718 +0.11(+2.07%)
Mar 27, 2024 5.270 5.360 5.260 5.310 114,705 +0.04(+0.76%)
Mar 26, 2024 5.370 5.420 5.260 5.270 65,880 -0.04(-0.75%)
Mar 25, 2024 5.540 5.544 5.305 5.310 79,825 -0.20(-3.63%)
Mar 22, 2024 5.540 5.570 5.440 5.510 117,393 -0.02(-0.36%)
Mar 21, 2024 5.600 5.630 5.500 5.530 102,698 -0.07(-1.25%)
Mar 20, 2024 5.370 5.612 5.320 5.600 125,402 +0.23(+4.28%)
Mar 19, 2024 5.270 5.400 5.270 5.370 92,672 +0.07(+1.32%)
Mar 18, 2024 5.320 5.420 5.280 5.300 93,657 -0.02(-0.38%)
Mar 15, 2024 5.330 5.430 5.250 5.320 302,400 -0.03(-0.56%)
Mar 14, 2024 5.520 5.520 5.350 5.350 100,556 -0.17(-3.08%)
Mar 13, 2024 5.440 5.540 5.440 5.520 121,823 +0.06(+1.10%)
Mar 12, 2024 5.500 5.560 5.430 5.460 91,196 -0.03(-0.55%)
Mar 11, 2024 5.520 5.556 5.480 5.490 59,194 -0.07(-1.26%)
Mar 08, 2024 5.600 5.645 5.520 5.560 82,913 +0.02(+0.36%)
Mar 07, 2024 5.660 5.660 5.540 5.540 70,526 -0.05(-0.89%)
Mar 06, 2024 5.590 5.645 5.540 5.590 77,158 +0.06(+1.08%)
Mar 05, 2024 5.570 5.640 5.530 5.530 81,249 -0.08(-1.43%)
Mar 04, 2024 5.740 5.740 5.590 5.610 82,819 -0.07(-1.23%)
Mar 01, 2024 5.770 5.800 5.670 5.680 89,079 -0.12(-2.07%)
Feb 29, 2024 5.820 5.830 5.750 5.800 70,711 +0.07(+1.22%)
Feb 28, 2024 5.630 5.760 5.630 5.730 108,378 +0.08(+1.42%)
Feb 27, 2024 5.700 5.750 5.650 5.650 100,633 -0.04(-0.70%)
Feb 26, 2024 5.740 5.770 5.660 5.690 121,111 -0.09(-1.56%)
Feb 23, 2024 5.820 5.820 5.760 5.780 79,236 -0.07(-1.20%)
Feb 22, 2024 5.790 5.860 5.720 5.850 79,481 +0.06(+1.04%)
Feb 21, 2024 5.700 5.860 5.695 5.790 99,648 +0.07(+1.22%)
Feb 20, 2024 5.790 5.830 5.710 5.720 104,811 -0.17(-2.89%)
Feb 16, 2024 6.000 6.040 5.880 5.890 134,009 -0.15(-2.48%)
Feb 15, 2024 5.820 6.075 5.790 6.040 177,046 +0.21(+3.60%)
Feb 14, 2024 5.860 5.940 5.700 5.830 167,815 +0.08(+1.39%)
Feb 13, 2024 5.990 6.000 5.750 5.750 187,431 -0.37(-6.05%)
Feb 12, 2024 6.330 6.400 6.110 6.120 238,768 -0.22(-3.47%)
Feb 09, 2024 6.080 6.430 5.810 6.340 222,141 +0.13(+2.09%)
Feb 08, 2024 6.060 6.220 5.720 6.210 198,430 +0.12(+1.97%)
Feb 07, 2024 6.160 6.160 6.070 6.090 48,411 -0.05(-0.81%)
Feb 06, 2024 6.020 6.160 6.010 6.140 62,730 +0.09(+1.49%)
Feb 05, 2024 6.070 6.090 5.970 6.050 74,094 -0.04(-0.66%)
Feb 02, 2024 6.240 6.280 6.050 6.090 83,256 -0.19(-3.03%)
Feb 01, 2024 6.180 6.300 6.100 6.280 78,925 +0.14(+2.28%)
Jan 31, 2024 6.340 6.340 6.140 6.140 111,042 -0.21(-3.31%)
Jan 30, 2024 6.450 6.470 6.280 6.350 62,964 -0.08(-1.24%)
Jan 29, 2024 6.650 6.650 6.390 6.430 79,684 -0.22(-3.31%)
Jan 26, 2024 6.630 6.650 6.550 6.650 92,197 +0.01(+0.15%)
Jan 25, 2024 6.540 6.640 6.470 6.640 159,912 +0.18(+2.79%)
Jan 24, 2024 6.560 6.560 6.380 6.460 73,225 -0.05(-0.77%)
Jan 23, 2024 6.580 6.610 6.450 6.510 138,637 +0.02(+0.31%)
Jan 22, 2024 6.320 6.519 6.310 6.490 105,241 +0.21(+3.34%)
Jan 19, 2024 6.300 6.300 6.150 6.280 70,451 +0.01(+0.16%)
Jan 18, 2024 6.240 6.300 6.220 6.270 47,919 +0.03(+0.48%)
Jan 17, 2024 6.040 6.260 6.020 6.240 103,231 +0.13(+2.13%)
Jan 16, 2024 6.210 6.210 6.060 6.110 86,997 -0.12(-1.93%)
Jan 12, 2024 6.330 6.390 6.230 6.230 66,456 -0.06(-0.95%)
Jan 11, 2024 6.240 6.300 6.150 6.290 83,117 +0.02(+0.32%)
Jan 10, 2024 6.230 6.271 6.120 6.270 73,872 +0.02(+0.32%)
Jan 09, 2024 6.310 6.370 6.230 6.250 81,484 -0.16(-2.50%)
Jan 08, 2024 6.440 6.515 6.340 6.410 61,684 -0.06(-0.93%)
Jan 05, 2024 6.520 6.600 6.410 6.470 197,886 -0.02(-0.31%)
Jan 04, 2024 6.450 6.570 6.445 6.490 95,042 +0.09(+1.41%)
Jan 03, 2024 6.540 6.560 6.400 6.400 79,954 -0.15(-2.29%)
Jan 02, 2024 6.630 6.660 6.500 6.550 67,274 -0.09(-1.36%)
Dec 29, 2023 6.820 6.874 6.630 6.640 103,566 -0.14(-2.06%)
Dec 28, 2023 6.850 6.865 6.710 6.780 104,248 -0.05(-0.73%)
Dec 27, 2023 6.960 6.980 6.790 6.830 99,199 -0.10(-1.44%)
Dec 26, 2023 6.910 7.030 6.854 6.930 151,002 +0.15(+2.21%)
Dec 22, 2023 6.820 6.930 6.770 6.780 112,227 +0.04(+0.59%)
Dec 21, 2023 6.740 6.918 6.670 6.740 187,625 +0.09(+1.35%)
Dec 20, 2023 6.850 6.940 6.600 6.650 154,745 -0.17(-2.49%)
Dec 19, 2023 6.520 6.850 6.500 6.820 226,174 +0.37(+5.74%)
Dec 18, 2023 6.580 6.620 6.380 6.450 100,066 -0.08(-1.23%)
Dec 15, 2023 6.400 6.670 6.380 6.530 277,301 +0.19(+3.00%)
Dec 14, 2023 6.520 6.625 6.310 6.340 189,190 -0.08(-1.25%)
Dec 13, 2023 6.110 6.430 6.100 6.420 120,459 +0.28(+4.56%)
Dec 12, 2023 6.170 6.230 6.110 6.140 63,882 -0.01(-0.16%)
Dec 11, 2023 6.240 6.250 6.080 6.150 93,694 -0.10(-1.60%)
Dec 08, 2023 6.260 6.330 6.210 6.250 76,184 -0.01(-0.16%)
Dec 07, 2023 6.130 6.270 6.130 6.260 122,308 +0.18(+2.96%)
Dec 06, 2023 6.100 6.200 6.070 6.080 83,305 +0.08(+1.33%)
Dec 05, 2023 6.060 6.130 5.990 6.000 103,235 -0.07(-1.15%)
Dec 04, 2023 6.000 6.120 5.990 6.070 112,510 +0.05(+0.83%)
Dec 01, 2023 6.030 6.160 6.000 6.020 131,455 +0.01(+0.17%)
Nov 30, 2023 6.020 6.090 5.940 6.010 65,178 +0.05(+0.84%)
Nov 29, 2023 6.110 6.140 5.820 5.960 211,716 -0.07(-1.16%)
Nov 28, 2023 6.180 6.211 6.030 6.030 88,928 -0.12(-1.95%)
Nov 27, 2023 6.260 6.300 6.150 6.150 102,230 -0.14(-2.23%)
Nov 24, 2023 6.300 6.350 6.250 6.290 29,916 +0.01(+0.16%)
Nov 22, 2023 6.270 6.330 6.210 6.280 76,848 +0.09(+1.45%)
Nov 21, 2023 6.140 6.250 6.100 6.190 119,393 +0.05(+0.81%)
Nov 20, 2023 6.060 6.170 6.000 6.140 96,786 +0.06(+0.99%)
Nov 17, 2023 6.060 6.090 6.000 6.080 110,916 +0.08(+1.33%)
Nov 16, 2023 6.080 6.267 5.870 6.000 126,221 -0.05(-0.83%)
Nov 15, 2023 6.410 6.440 6.020 6.050 135,391 -0.36(-5.62%)
Nov 14, 2023 6.140 6.420 6.140 6.410 147,236 +0.35(+5.78%)
Nov 13, 2023 5.780 6.120 5.780 6.060 143,014 +0.29(+5.03%)
Nov 10, 2023 5.990 6.230 5.600 5.770 244,039 +0.03(+0.52%)
Nov 09, 2023 5.830 5.850 5.730 5.740 67,861 -0.09(-1.54%)
Nov 08, 2023 5.770 5.860 5.730 5.830 70,867 +0.08(+1.39%)
Nov 07, 2023 5.870 5.900 5.750 5.750 90,648 -0.13(-2.21%)
Nov 06, 2023 6.100 6.116 5.855 5.880 73,883 -0.26(-4.23%)
Nov 03, 2023 5.930 6.200 5.930 6.140 237,580 +0.29(+4.96%)
Nov 02, 2023 5.870 5.900 5.800 5.850 80,792 +0.05(+0.86%)
Nov 01, 2023 5.820 5.860 5.745 5.800 101,601 -0.06(-1.02%)
Oct 31, 2023 5.730 5.860 5.698 5.860 128,490 +0.15(+2.63%)
Oct 30, 2023 5.700 5.770 5.640 5.710 173,394 +0.07(+1.24%)
Oct 27, 2023 5.760 5.857 5.620 5.640 146,650 -0.10(-1.74%)
Oct 26, 2023 5.780 5.790 5.670 5.740 96,971 -0.01(-0.17%)
Oct 25, 2023 5.660 5.760 5.600 5.750 106,878 +0.08(+1.41%)
Oct 24, 2023 5.760 5.800 5.670 5.670 151,371 -0.03(-0.53%)
Oct 23, 2023 5.770 5.804 5.698 5.700 109,241 -0.05(-0.87%)
Oct 20, 2023 5.750 5.810 5.730 5.750 128,548 +0.04(+0.70%)
Oct 19, 2023 5.780 5.840 5.705 5.710 111,880 -0.05(-0.87%)
Oct 18, 2023 5.820 5.820 5.695 5.760 103,954 -0.06(-1.03%)
Oct 17, 2023 5.900 5.995 5.820 5.820 139,012 -0.10(-1.69%)
Oct 16, 2023 5.850 5.930 5.820 5.920 123,946 +0.10(+1.72%)
Oct 13, 2023 5.839 5.870 5.725 5.820 132,325 +0.15(+2.65%)
Oct 12, 2023 5.780 5.780 5.630 5.670 148,124 -0.14(-2.41%)
Oct 11, 2023 5.740 5.820 5.690 5.810 86,955 +0.11(+1.93%)
Oct 10, 2023 5.740 5.850 5.700 5.700 120,413 -0.01(-0.18%)
Oct 09, 2023 5.750 5.800 5.660 5.710 154,473 -0.06(-1.04%)
Oct 06, 2023 5.740 5.830 5.620 5.770 107,502 -0.02(-0.35%)
Oct 05, 2023 5.760 5.810 5.690 5.790 176,742 +0.03(+0.52%)
Oct 04, 2023 5.600 5.810 5.600 5.760 148,204 +0.14(+2.49%)
Oct 03, 2023 5.790 5.790 5.610 5.620 181,291 -0.18(-3.10%)
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.