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 (%)
Feb 28, 2018 3.750 3.880 3.700 3.700 132,925 -0.05(-1.33%)
Feb 27, 2018 3.829 3.850 3.750 3.750 50,520 -0.09(-2.34%)
Feb 26, 2018 3.910 3.910 3.770 3.840 58,781 -0.07(-1.79%)
Feb 23, 2018 3.710 4.220 3.710 3.910 261,632 +0.20(+5.39%)
Feb 22, 2018 3.790 3.790 3.690 3.710 87,206 -0.03(-0.80%)
Feb 21, 2018 3.650 3.790 3.650 3.740 181,330 +0.14(+3.89%)
Feb 20, 2018 3.650 3.718 3.510 3.600 132,281 -0.06(-1.64%)
Feb 16, 2018 3.660 3.660 3.660 0 -0.15(-3.94%)
Feb 15, 2018 3.760 3.810 3.670 3.810 182,851 +0.09(+2.42%)
Feb 14, 2018 3.550 3.800 3.540 3.720 403,838 +0.11(+3.05%)
Feb 13, 2018 3.690 3.830 3.560 3.610 319,639 -0.02(-0.55%)
Feb 12, 2018 3.830 3.850 3.600 3.630 248,882 -0.24(-6.20%)
Feb 09, 2018 4.500 4.500 3.860 3.870 197,949 -0.63(-14.00%)
Feb 08, 2018 4.590 4.630 4.490 4.500 144,896 -0.10(-2.17%)
Feb 07, 2018 4.490 4.640 4.480 4.600 77,171 +0.07(+1.55%)
Feb 06, 2018 4.440 4.680 4.410 4.530 159,329 +0.03(+0.67%)
Feb 05, 2018 4.610 4.627 4.450 4.500 168,701 -0.14(-3.02%)
Feb 02, 2018 4.740 4.840 4.600 4.640 110,212 -0.14(-2.93%)
Feb 01, 2018 4.790 4.870 4.710 4.780 123,979 -0.03(-0.62%)
Jan 31, 2018 4.950 4.990 4.800 4.810 154,387 -0.14(-2.83%)
Jan 30, 2018 5.000 5.000 5.000 4.950 60,612 -0.07(-1.39%)
Jan 29, 2018 5.100 5.100 4.990 5.020 78,335 -0.10(-1.95%)
Jan 26, 2018 5.090 5.140 5.050 5.120 88,010 +0.05(+0.99%)
Jan 25, 2018 5.050 5.090 5.040 5.070 85,027 +0.02(+0.40%)
Jan 24, 2018 5.110 5.150 4.990 5.050 194,664 -0.07(-1.37%)
Jan 23, 2018 5.120 5.130 5.010 5.120 263,394 +0.00(+0.00%)
Jan 22, 2018 4.840 5.130 4.810 5.120 219,841 +0.28(+5.79%)
Jan 19, 2018 4.610 4.840 4.600 4.840 294,852 +0.20(+4.31%)
Jan 18, 2018 4.620 4.680 4.590 4.640 147,174 +0.02(+0.43%)
Jan 17, 2018 4.630 4.670 4.580 4.620 112,332 +0.00(+0.00%)
Jan 16, 2018 4.740 4.850 4.620 4.620 90,481 -0.11(-2.33%)
Jan 12, 2018 4.730 4.730 4.730 0 -0.14(-2.87%)
Jan 11, 2018 4.720 4.910 4.700 4.870 101,035 +0.14(+2.96%)
Jan 10, 2018 4.730 4.730 4.650 4.730 71,746 -0.02(-0.42%)
Jan 09, 2018 4.770 4.852 4.680 4.750 80,922 -0.02(-0.42%)
Jan 08, 2018 4.860 4.880 4.760 4.770 61,676 -0.10(-2.05%)
Jan 05, 2018 4.840 4.890 4.710 4.870 100,027 +0.07(+1.46%)
Jan 04, 2018 4.740 4.870 4.673 4.800 75,269 +0.10(+2.13%)
Jan 03, 2018 4.640 4.800 4.610 4.700 118,976 +0.04(+0.86%)
Jan 02, 2018 4.610 4.700 4.590 4.660 111,005 +0.06(+1.30%)
Dec 29, 2017 4.600 4.600 4.600 0 +0.03(+0.66%)
Dec 28, 2017 4.580 4.630 4.560 4.570 77,511 -0.03(-0.65%)
Dec 27, 2017 4.640 4.690 4.590 4.600 62,788 -0.02(-0.43%)
Dec 26, 2017 4.640 4.690 4.560 4.620 80,146 -0.03(-0.65%)
Dec 22, 2017 4.640 4.715 4.550 4.650 44,801 +0.01(+0.22%)
Dec 21, 2017 4.600 4.730 4.580 4.640 76,433 +0.07(+1.53%)
Dec 20, 2017 4.470 4.710 4.355 4.570 188,436 -0.11(-2.35%)
Dec 19, 2017 4.730 4.780 4.640 4.680 118,014 -0.09(-1.89%)
Dec 18, 2017 4.650 4.770 4.620 4.770 98,390 +0.09(+1.92%)
Dec 15, 2017 4.530 4.730 4.503 4.680 188,313 +0.16(+3.54%)
Dec 14, 2017 4.590 4.590 4.490 4.520 77,090 -0.09(-1.95%)
Dec 13, 2017 4.570 4.659 4.540 4.610 65,142 +0.04(+0.88%)
Dec 12, 2017 4.550 4.680 4.460 4.570 191,393 +0.02(+0.44%)
Dec 11, 2017 4.510 4.640 4.510 4.550 102,852 +0.00(+0.00%)
Dec 08, 2017 4.540 4.595 4.500 4.550 118,793 +0.00(+0.00%)
Dec 07, 2017 4.560 4.700 4.500 151,227 +0.00(+0.00%)
Dec 06, 2017 4.650 4.710 4.560 4.560 105,988 -0.11(-2.36%)
Dec 05, 2017 4.790 4.800 4.660 4.670 143,683 -0.09(-1.89%)
Dec 04, 2017 4.780 4.780 4.750 4.760 181,141 -0.03(-0.63%)
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.