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 (%)
Mar 29, 2019 6.160 6.350 6.090 6.300 749,400 +0.23(+3.79%)
Mar 28, 2019 5.800 6.090 5.770 6.070 454,998 +0.32(+5.57%)
Mar 27, 2019 5.750 5.860 5.740 5.750 242,395 -0.05(-0.86%)
Mar 26, 2019 5.650 5.850 5.480 5.800 281,912 +0.23(+4.13%)
Mar 25, 2019 5.570 5.620 5.460 5.570 416,099 -0.06(-1.07%)
Mar 22, 2019 5.800 5.870 5.620 5.630 513,600 -0.21(-3.60%)
Mar 21, 2019 5.860 5.970 5.810 5.840 436,558 -0.07(-1.18%)
Mar 20, 2019 6.050 6.080 5.900 5.910 374,014 -0.16(-2.64%)
Mar 19, 2019 6.080 6.160 5.970 6.070 223,249 +0.03(+0.50%)
Mar 18, 2019 6.140 6.199 5.980 6.040 437,575 -0.06(-0.98%)
Mar 15, 2019 6.000 6.200 5.970 6.100 1,044,100 +0.05(+0.83%)
Mar 14, 2019 6.280 6.280 6.040 6.050 276,748 -0.13(-2.10%)
Mar 13, 2019 6.400 6.400 6.150 6.180 441,260 -0.18(-2.83%)
Mar 12, 2019 6.220 6.410 6.170 6.360 526,471 +0.23(+3.75%)
Mar 11, 2019 5.780 6.155 5.770 6.130 391,719 +0.24(+4.07%)
Mar 08, 2019 5.980 5.990 5.820 5.890 317,800 -0.04(-0.67%)
Mar 07, 2019 6.350 6.350 5.820 5.930 552,401 -0.39(-6.17%)
Mar 06, 2019 6.380 6.420 6.240 6.320 271,293 -0.03(-0.47%)
Mar 05, 2019 6.430 6.450 6.320 6.350 341,381 -0.07(-1.09%)
Mar 04, 2019 6.400 6.480 6.280 6.420 479,682 +0.03(+0.47%)
Mar 01, 2019 6.430 6.450 6.350 6.390 300,500 +0.00(+0.00%)
Feb 28, 2019 6.420 6.440 6.250 6.390 312,057 +0.00(+0.00%)
Feb 27, 2019 6.290 6.430 6.210 6.390 627,273 +0.14(+2.24%)
Feb 26, 2019 6.130 6.350 6.010 6.250 422,207 +0.11(+1.79%)
Feb 25, 2019 6.000 6.170 5.980 6.140 637,653 +0.18(+3.02%)
Feb 22, 2019 6.000 6.010 5.570 5.960 490,500 +0.01(+0.17%)
Feb 21, 2019 6.000 6.040 5.920 5.950 516,098 -0.05(-0.83%)
Feb 20, 2019 6.000 6.050 5.960 6.000 814,672 +0.02(+0.33%)
Feb 19, 2019 6.120 6.130 5.930 5.980 1,054,690 +0.00(+0.00%)
Feb 15, 2019 6.000 6.020 5.900 5.980 398,500 -0.01(-0.17%)
Feb 14, 2019 5.950 6.130 5.920 5.990 587,317 -0.01(-0.17%)
Feb 13, 2019 5.900 6.020 5.810 6.000 967,197 +0.12(+2.04%)
Feb 12, 2019 6.000 6.150 5.740 5.880 764,678 +0.46(+8.49%)
Feb 11, 2019 5.350 5.420 5.210 5.420 257,471 +0.02(+0.37%)
Feb 08, 2019 5.200 5.440 5.200 5.400 164,900 +0.20(+3.85%)
Feb 07, 2019 5.250 5.320 5.170 5.200 101,875 -0.10(-1.89%)
Feb 06, 2019 5.190 5.330 5.190 5.300 174,489 +0.05(+0.95%)
Feb 05, 2019 5.110 5.300 5.110 5.250 335,590 +0.14(+2.74%)
Feb 04, 2019 4.950 5.120 4.900 5.110 259,014 +0.17(+3.44%)
Feb 01, 2019 4.920 5.050 4.920 4.940 96,000 +0.00(+0.00%)
Jan 31, 2019 4.920 5.040 4.920 4.940 158,568 +0.02(+0.41%)
Jan 30, 2019 4.870 5.013 4.850 4.920 147,277 +0.07(+1.44%)
Jan 29, 2019 4.860 4.940 4.840 4.850 319,856 -0.01(-0.21%)
Jan 28, 2019 4.900 4.920 4.800 4.860 104,543 -0.02(-0.41%)
Jan 25, 2019 4.920 4.990 4.870 4.880 690,000 -0.01(-0.20%)
Jan 24, 2019 4.970 5.000 4.870 4.890 57,599 -0.06(-1.21%)
Jan 23, 2019 4.910 4.990 4.840 4.950 217,427 +0.05(+1.02%)
Jan 22, 2019 5.100 5.130 4.880 4.900 163,245 -0.30(-5.77%)
Jan 18, 2019 5.110 5.220 5.050 5.200 137,600 +0.10(+1.96%)
Jan 17, 2019 4.730 5.200 4.730 5.100 167,795 +0.34(+7.14%)
Jan 16, 2019 4.600 4.824 4.600 4.760 272,381 -0.02(-0.42%)
Jan 15, 2019 4.780 4.860 4.747 4.780 80,139 +0.02(+0.42%)
Jan 14, 2019 4.750 4.800 4.640 4.760 140,185 +0.01(+0.21%)
Jan 11, 2019 4.750 4.800 4.690 4.750 156,300 -0.02(-0.42%)
Jan 10, 2019 4.470 4.790 4.430 4.770 153,507 +0.28(+6.24%)
Jan 09, 2019 4.380 4.520 4.340 4.490 266,257 +0.12(+2.75%)
Jan 08, 2019 4.250 4.370 4.170 4.370 226,463 +0.15(+3.55%)
Jan 07, 2019 4.270 4.450 4.140 4.220 760,678 +0.01(+0.24%)
Jan 04, 2019 4.190 4.290 4.120 4.210 245,900 +0.10(+2.43%)
Jan 03, 2019 4.210 4.280 4.110 4.110 139,974 -0.15(-3.52%)
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.