Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radiant Logistics (NY: RLGT )

5.340 +0.090 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2020 3.810 3.890 3.670 3.870 182,779 +0.05(+1.31%)
Mar 30, 2020 3.710 3.820 3.560 3.820 138,834 +0.22(+6.11%)
Mar 27, 2020 3.820 3.920 3.560 3.600 109,200 -0.38(-9.55%)
Mar 26, 2020 3.610 4.000 3.610 3.980 228,722 +0.35(+9.64%)
Mar 25, 2020 3.570 3.800 3.420 3.630 291,582 +0.07(+1.97%)
Mar 24, 2020 3.510 3.600 3.330 3.560 176,624 +0.17(+5.01%)
Mar 23, 2020 3.300 3.440 3.110 3.390 156,784 +0.01(+0.30%)
Mar 20, 2020 3.510 3.720 3.130 3.380 411,400 -0.18(-5.06%)
Mar 19, 2020 3.080 3.600 3.080 3.560 255,552 +0.41(+13.02%)
Mar 18, 2020 3.560 3.570 3.110 3.150 269,439 -0.64(-16.89%)
Mar 17, 2020 3.290 3.820 3.250 3.790 182,794 +0.52(+15.90%)
Mar 16, 2020 3.280 3.620 3.220 3.270 235,741 -0.36(-9.92%)
Mar 13, 2020 3.540 3.630 3.340 3.630 198,100 +0.27(+8.04%)
Mar 12, 2020 3.330 3.520 3.200 3.360 259,044 -0.26(-7.18%)
Mar 11, 2020 3.830 3.830 3.590 3.620 158,945 -0.29(-7.42%)
Mar 10, 2020 3.860 3.910 3.700 3.910 173,237 +0.15(+3.99%)
Mar 09, 2020 3.930 3.990 3.670 3.760 242,650 -0.37(-8.96%)
Mar 06, 2020 4.150 4.220 4.120 4.130 251,600 -0.09(-2.13%)
Mar 05, 2020 4.400 4.428 4.180 4.220 294,979 -0.28(-6.22%)
Mar 04, 2020 4.690 4.690 4.280 4.500 219,790 -0.10(-2.17%)
Mar 03, 2020 4.530 4.660 4.410 4.600 208,887 -0.01(-0.22%)
Mar 02, 2020 4.460 4.610 4.340 4.610 171,705 +0.21(+4.77%)
Feb 28, 2020 4.220 4.450 4.200 4.400 296,700 +0.16(+3.77%)
Feb 27, 2020 4.320 4.460 4.160 4.240 349,458 -0.19(-4.29%)
Feb 26, 2020 4.460 4.500 4.330 4.430 178,883 +0.01(+0.23%)
Feb 25, 2020 4.630 4.636 4.350 4.420 258,045 -0.16(-3.49%)
Feb 24, 2020 4.660 4.710 4.580 4.580 258,014 -0.11(-2.35%)
Feb 21, 2020 4.790 4.790 4.680 4.690 256,100 -0.12(-2.49%)
Feb 20, 2020 4.750 4.860 4.670 4.810 175,705 +0.06(+1.26%)
Feb 19, 2020 4.810 4.845 4.750 4.750 192,837 -0.01(-0.21%)
Feb 18, 2020 4.760 4.840 4.750 4.760 207,388 -0.06(-1.24%)
Feb 14, 2020 4.980 4.980 4.810 4.820 145,400 -0.16(-3.21%)
Feb 13, 2020 4.860 4.980 4.810 4.980 141,186 -0.01(-0.20%)
Feb 12, 2020 4.820 5.040 4.780 4.990 206,125 +0.23(+4.83%)
Feb 11, 2020 4.990 5.070 4.750 4.760 309,021 -0.31(-6.11%)
Feb 10, 2020 5.190 5.190 5.010 5.070 136,681 +0.03(+0.60%)
Feb 07, 2020 5.000 5.190 5.000 5.040 79,400 +0.05(+1.00%)
Feb 06, 2020 5.140 5.140 4.980 4.990 209,700 -0.11(-2.16%)
Feb 05, 2020 5.010 5.330 5.000 5.100 186,581 +0.19(+3.87%)
Feb 04, 2020 4.940 5.030 4.810 4.910 96,630 +0.11(+2.29%)
Feb 03, 2020 4.850 4.930 4.780 4.800 87,700 -0.03(-0.62%)
Jan 31, 2020 4.960 4.990 4.750 4.830 129,900 -0.12(-2.42%)
Jan 30, 2020 4.990 5.070 4.920 4.950 160,956 -0.12(-2.37%)
Jan 29, 2020 5.030 5.150 4.960 5.070 150,149 +0.09(+1.81%)
Jan 28, 2020 4.850 5.000 4.840 4.980 213,680 +0.05(+1.01%)
Jan 27, 2020 5.000 5.130 4.930 4.930 137,991 -0.25(-4.83%)
Jan 24, 2020 5.410 5.450 5.160 5.180 95,100 -0.23(-4.25%)
Jan 23, 2020 5.670 5.710 5.400 5.410 196,655 -0.28(-4.92%)
Jan 22, 2020 5.700 5.710 5.600 5.690 110,343 -0.06(-1.04%)
Jan 21, 2020 5.840 5.840 5.640 5.750 146,852 +0.03(+0.52%)
Jan 17, 2020 5.890 5.890 5.720 5.720 358,800 -0.09(-1.55%)
Jan 16, 2020 5.500 5.850 5.440 5.810 254,391 +0.37(+6.80%)
Jan 15, 2020 5.450 5.490 5.340 5.440 118,475 +0.04(+0.74%)
Jan 14, 2020 5.360 5.490 5.310 5.400 84,111 +0.01(+0.19%)
Jan 13, 2020 5.350 5.430 5.290 5.390 132,184 +0.04(+0.75%)
Jan 10, 2020 5.420 5.480 5.320 5.350 195,000 -0.09(-1.65%)
Jan 09, 2020 5.490 5.540 5.370 5.440 102,184 -0.03(-0.55%)
Jan 08, 2020 5.440 5.570 5.380 5.470 124,719 +0.03(+0.55%)
Jan 07, 2020 5.460 5.495 5.360 5.440 67,347 -0.01(-0.18%)
Jan 06, 2020 5.630 5.630 5.400 5.450 222,895 -0.17(-3.02%)
Jan 03, 2020 5.520 5.620 5.440 5.620 155,200 +0.06(+1.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.