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 (%)
May 29, 2020 4.100 4.130 3.910 3.990 87,000 -0.07(-1.72%)
May 28, 2020 4.080 4.250 4.040 4.060 152,855 -0.04(-0.98%)
May 27, 2020 4.150 4.200 4.040 4.100 194,303 +0.04(+0.99%)
May 26, 2020 3.880 4.070 3.720 4.060 332,338 +0.34(+9.14%)
May 22, 2020 3.790 3.810 3.660 3.720 123,200 -0.03(-0.80%)
May 21, 2020 3.930 4.060 3.750 3.750 303,147 -0.16(-4.09%)
May 20, 2020 3.660 3.920 3.620 3.910 139,102 +0.33(+9.22%)
May 19, 2020 3.690 3.720 3.550 3.580 156,567 -0.08(-2.19%)
May 18, 2020 3.560 3.670 3.530 3.660 165,179 +0.25(+7.33%)
May 15, 2020 3.460 3.460 3.320 3.410 88,600 +0.00(+0.00%)
May 14, 2020 3.260 3.430 3.180 3.410 158,846 +0.11(+3.33%)
May 13, 2020 3.620 3.650 3.290 3.300 176,999 -0.22(-6.25%)
May 12, 2020 4.150 4.240 3.510 3.520 245,464 -0.49(-12.22%)
May 11, 2020 4.210 4.220 4.010 4.010 190,968 -0.23(-5.42%)
May 08, 2020 4.140 4.320 4.050 4.240 247,000 +0.18(+4.43%)
May 07, 2020 3.980 4.160 3.940 4.060 134,595 +0.14(+3.57%)
May 06, 2020 3.950 3.990 3.830 3.920 79,584 +0.05(+1.29%)
May 05, 2020 4.100 4.200 3.850 3.870 100,658 -0.15(-3.73%)
May 04, 2020 4.100 4.100 3.950 4.020 106,895 -0.10(-2.43%)
May 01, 2020 4.290 4.314 4.040 4.120 108,800 -0.16(-3.74%)
Apr 30, 2020 4.350 4.360 4.200 4.280 84,662 -0.19(-4.25%)
Apr 29, 2020 4.250 4.540 4.190 4.470 193,822 +0.38(+9.29%)
Apr 28, 2020 4.090 4.100 3.960 4.090 650,485 +0.07(+1.74%)
Apr 27, 2020 3.690 4.040 3.570 4.020 273,384 +0.42(+11.67%)
Apr 24, 2020 3.620 3.670 3.480 3.600 123,900 +0.08(+2.27%)
Apr 23, 2020 3.640 3.780 3.480 3.520 135,686 -0.16(-4.35%)
Apr 22, 2020 3.580 3.690 3.470 3.680 109,226 +0.20(+5.75%)
Apr 21, 2020 3.530 3.650 3.470 3.480 166,829 -0.15(-4.13%)
Apr 20, 2020 3.640 3.710 3.510 3.630 113,067 -0.03(-0.82%)
Apr 17, 2020 3.700 3.720 3.585 3.660 77,100 +0.15(+4.27%)
Apr 16, 2020 3.480 3.540 3.360 3.510 200,088 +0.09(+2.63%)
Apr 15, 2020 3.530 3.610 3.420 3.420 107,302 -0.27(-7.32%)
Apr 14, 2020 3.760 3.890 3.600 3.690 108,920 -0.06(-1.60%)
Apr 13, 2020 3.840 3.885 3.720 3.750 128,976 -0.11(-2.85%)
Apr 09, 2020 3.590 3.920 3.590 3.860 143,800 +0.37(+10.60%)
Apr 08, 2020 3.460 3.600 3.460 3.490 155,444 +0.09(+2.65%)
Apr 07, 2020 3.820 3.880 3.400 3.400 216,763 -0.29(-7.86%)
Apr 06, 2020 3.740 3.890 3.660 3.690 187,948 +0.13(+3.65%)
Apr 03, 2020 3.810 3.810 3.510 3.560 198,800 -0.17(-4.56%)
Apr 02, 2020 3.720 3.850 3.510 3.730 139,463 +0.15(+4.19%)
Apr 01, 2020 3.760 3.840 3.522 3.580 153,550 -0.29(-7.49%)
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%)
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.