Radiant Logistics Inc (RLGT) Historical Stock Data
5.30 ↓0.02 (-0.38%)
As of March 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RLGT is down -0.30% a day on average. There have been 9 days where Radiant Logistics Inc closed green and 21 days where RLGT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-18 | 5.32 | 5.30 | ↓$0.02 (-0.38%) | 5.28 | 5.42 | 93.66K |
2024-03-15 | 5.33 | 5.32 | ↓$0.01 (-0.19%) | 5.25 | 5.43 | 302.40K |
2024-03-14 | 5.52 | 5.35 | ↓$0.17 (-3.08%) | 5.35 | 5.52 | 100.56K |
2024-03-13 | 5.44 | 5.52 | ↑$0.08 (1.47%) | 5.44 | 5.54 | 121.82K |
2024-03-12 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.43 | 5.56 | 91.20K |
2024-03-11 | 5.52 | 5.49 | ↓$0.03 (-0.54%) | 5.48 | 5.56 | 59.19K |
2024-03-08 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.52 | 5.65 | 82.91K |
2024-03-07 | 5.66 | 5.54 | ↓$0.12 (-2.12%) | 5.54 | 5.66 | 70.54K |
2024-03-06 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.54 | 5.65 | 75.36K |
2024-03-05 | 5.57 | 5.53 | ↓$0.04 (-0.72%) | 5.53 | 5.64 | 81.25K |
2024-03-04 | 5.74 | 5.61 | ↓$0.13 (-2.26%) | 5.59 | 5.74 | 82.82K |
2024-03-01 | 5.77 | 5.68 | ↓$0.09 (-1.56%) | 5.67 | 5.80 | 89.08K |
2024-02-29 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.75 | 5.83 | 70.71K |
2024-02-28 | 5.63 | 5.73 | ↑$0.10 (1.78%) | 5.63 | 5.76 | 108.38K |
2024-02-27 | 5.70 | 5.65 | ↓$0.05 (-0.88%) | 5.65 | 5.75 | 100.49K |
2024-02-26 | 5.74 | 5.69 | ↓$0.05 (-0.87%) | 5.66 | 5.77 | 121.11K |
2024-02-23 | 5.82 | 5.78 | ↓$0.04 (-0.69%) | 5.76 | 5.82 | 79.24K |
2024-02-22 | 5.79 | 5.85 | ↑$0.06 (1.04%) | 5.72 | 5.86 | 79.48K |
2024-02-21 | 5.70 | 5.79 | ↑$0.09 (1.58%) | 5.70 | 5.86 | 99.65K |
2024-02-20 | 5.79 | 5.72 | ↓$0.07 (-1.21%) | 5.71 | 5.83 | 104.81K |
2024-02-16 | 6.00 | 5.89 | ↓$0.11 (-1.83%) | 5.88 | 6.04 | 134.01K |
2024-02-15 | 5.82 | 6.04 | ↑$0.22 (3.78%) | 5.79 | 6.08 | 177.05K |
2024-02-14 | 5.86 | 5.83 | ↓$0.03 (-0.51%) | 5.70 | 5.94 | 167.82K |
2024-02-13 | 5.99 | 5.75 | ↓$0.24 (-4.01%) | 5.75 | 6.00 | 187.43K |
2024-02-12 | 6.33 | 6.12 | ↓$0.21 (-3.32%) | 6.11 | 6.40 | 238.77K |
2024-02-09 | 6.08 | 6.34 | ↑$0.26 (4.28%) | 5.81 | 6.43 | 222.14K |
2024-02-08 | 6.06 | 6.21 | ↑$0.15 (2.48%) | 5.72 | 6.22 | 198.48K |
2024-02-07 | 6.16 | 6.09 | ↓$0.07 (-1.14%) | 6.07 | 6.16 | 48.41K |
2024-02-06 | 6.02 | 6.14 | ↑$0.12 (1.99%) | 6.01 | 6.16 | 62.77K |
2024-02-05 | 6.07 | 6.05 | ↓$0.02 (-0.33%) | 5.97 | 6.09 | 74.09K |
Create an account or log in to view more rows.
$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.
$RLGT keep inchin