Radiant Logistics Inc (RLGT) Historical Stock Data
5.13 ↑0.05 (1.08%)
As of May 6, 2024, 12:42pm EST.
Historical Data
In the past 30 trading days, RLGT is down -0.28% a day on average. There have been 14 days where Radiant Logistics Inc closed green and 16 days where RLGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.19 | 5.07 | ↓$0.12 (-2.31%) | 5.05 | 5.20 | 95.22K |
| 2024-05-02 | 5.05 | 5.15 | ↑$0.10 (1.98%) | 5.03 | 5.15 | 66.33K |
| 2024-05-01 | 4.97 | 5.04 | ↑$0.07 (1.41%) | 4.97 | 5.08 | 97.69K |
| 2024-04-30 | 5.04 | 4.94 | ↓$0.10 (-1.98%) | 4.94 | 5.06 | 118.74K |
| 2024-04-29 | 5.15 | 5.08 | ↓$0.07 (-1.36%) | 5.05 | 5.17 | 90.19K |
| 2024-04-26 | 5.02 | 5.13 | ↑$0.11 (2.19%) | 4.98 | 5.17 | 119.50K |
| 2024-04-25 | 4.88 | 5.04 | ↑$0.16 (3.28%) | 4.85 | 5.06 | 97.63K |
| 2024-04-24 | 4.88 | 4.93 | ↑$0.05 (1.02%) | 4.85 | 4.94 | 88.07K |
| 2024-04-23 | 4.92 | 4.90 | ↓$0.02 (-0.41%) | 4.85 | 4.97 | 72.62K |
| 2024-04-22 | 4.93 | 4.91 | ↓$0.02 (-0.41%) | 4.88 | 4.99 | 141.29K |
| 2024-04-19 | 4.89 | 4.93 | ↑$0.04 (0.82%) | 4.89 | 5.02 | 115.26K |
| 2024-04-18 | 4.97 | 4.93 | ↓$0.04 (-0.80%) | 4.91 | 5.02 | 113.41K |
| 2024-04-17 | 5.10 | 4.98 | ↓$0.12 (-2.35%) | 4.95 | 5.10 | 77.56K |
| 2024-04-16 | 5.05 | 5.07 | ↑$0.02 (0.40%) | 5.00 | 5.12 | 116.93K |
| 2024-04-15 | 5.20 | 5.07 | ↓$0.13 (-2.50%) | 5.05 | 5.20 | 101.91K |
| 2024-04-12 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.15 | 5.22 | 91.73K |
| 2024-04-11 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.16 | 5.26 | 90.72K |
| 2024-04-10 | 5.18 | 5.22 | ↑$0.04 (0.77%) | 5.12 | 5.25 | 136.49K |
| 2024-04-09 | 5.28 | 5.25 | ↓$0.03 (-0.57%) | 5.25 | 5.33 | 54.49K |
| 2024-04-08 | 5.24 | 5.26 | ↑$0.02 (0.38%) | 5.24 | 5.36 | 62.50K |
| 2024-04-05 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.21 | 5.32 | 97.78K |
| 2024-04-04 | 5.34 | 5.22 | ↓$0.12 (-2.25%) | 5.22 | 5.39 | 82.11K |
| 2024-04-03 | 5.28 | 5.29 | ↑$0.01 (0.19%) | 5.28 | 5.48 | 156.99K |
| 2024-04-02 | 5.37 | 5.31 | ↓$0.06 (-1.12%) | 5.26 | 5.37 | 91.12K |
| 2024-04-01 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.25 | 5.50 | 163.99K |
| 2024-03-28 | 5.34 | 5.42 | ↑$0.08 (1.50%) | 5.30 | 5.44 | 146.72K |
| 2024-03-27 | 5.27 | 5.31 | ↑$0.04 (0.76%) | 5.26 | 5.36 | 114.71K |
| 2024-03-26 | 5.37 | 5.27 | ↓$0.10 (-1.86%) | 5.26 | 5.42 | 65.88K |
| 2024-03-25 | 5.54 | 5.31 | ↓$0.23 (-4.15%) | 5.31 | 5.54 | 79.83K |
| 2024-03-22 | 5.54 | 5.51 | ↓$0.03 (-0.54%) | 5.44 | 5.57 | 117.39K |
Create an account or log in to view more rows.
$RLGT COME ON!!! Ugh!
$RLGT still bullish
$RLGT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RLGT always with good potential for a long term Hodl
$RLGT I bought the dip
$RLGT lock and load
$RLGT let’s go!! Squeeze time
$RLGT go time
$RLGT Fake dip news.
$RLGT It's coming
load 'em up.