U.S. markets closed

Radiant Logistics, Inc. (RLGT)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5.42+0.11 (+2.07%)
Al cierre: 04:00PM EDT
5.42 0.00 (0.00%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20245.345.445.305.425.42146,700
27 mar 20245.275.365.265.315.31114,700
26 mar 20245.375.425.265.275.2765,900
25 mar 20245.545.545.315.315.3179,800
22 mar 20245.545.575.445.515.51117,400
21 mar 20245.605.635.505.535.53102,500
20 mar 20245.375.615.325.605.60125,400
19 mar 20245.275.405.275.375.3792,700
18 mar 20245.325.425.285.305.3093,700
15 mar 20245.335.435.255.325.32302,400
14 mar 20245.525.525.355.355.35100,600
13 mar 20245.445.545.445.525.52121,800
12 mar 20245.505.565.435.465.4691,200
11 mar 20245.525.565.485.495.4959,200
08 mar 20245.605.655.525.565.5682,900
07 mar 20245.665.665.545.545.5470,500
06 mar 20245.595.655.545.595.5977,200
05 mar 20245.575.645.535.535.5381,200
04 mar 20245.745.745.595.615.6182,800
01 mar 20245.775.805.675.685.6889,100
29 feb 20245.825.835.755.805.8070,700
28 feb 20245.635.765.635.735.73108,400
27 feb 20245.705.755.655.655.65100,500
26 feb 20245.745.775.665.695.69121,100
23 feb 20245.825.825.765.785.7879,200
22 feb 20245.795.865.725.855.8579,500
21 feb 20245.705.865.705.795.7999,600
20 feb 20245.795.835.715.725.72104,800
16 feb 20246.006.045.885.895.89134,000
15 feb 20245.826.085.796.046.04177,000
14 feb 20245.865.945.705.835.83167,800
13 feb 20245.996.005.755.755.75187,400
12 feb 20246.336.406.116.126.12238,800
09 feb 20246.086.435.816.346.34222,100
08 feb 20246.066.225.726.216.21198,400
07 feb 20246.166.166.076.096.0948,400
06 feb 20246.026.166.016.146.1462,700
05 feb 20246.076.095.976.056.0574,100
02 feb 20246.246.286.056.096.0983,300
01 feb 20246.186.306.106.286.2878,900
31 ene 20246.346.346.146.146.14111,000
30 ene 20246.456.476.286.356.3563,000
29 ene 20246.656.656.396.436.4379,700
26 ene 20246.636.656.556.656.6592,200
25 ene 20246.546.646.476.646.64159,900
24 ene 20246.566.566.386.466.4673,200
23 ene 20246.586.616.456.516.51138,500
22 ene 20246.326.526.316.496.49105,200
19 ene 20246.306.306.156.286.2870,500
18 ene 20246.246.306.226.276.2747,900
17 ene 20246.046.266.026.246.24103,200
16 ene 20246.216.216.066.116.1187,000
12 ene 20246.336.396.236.236.2366,500
11 ene 20246.246.306.156.296.2983,100
10 ene 20246.236.276.126.276.2773,900
09 ene 20246.316.376.236.256.2581,500
08 ene 20246.446.526.346.416.4161,700
05 ene 20246.526.606.416.476.47197,900
04 ene 20246.456.576.456.496.4995,000
03 ene 20246.546.566.406.406.4080,000
02 ene 20246.636.666.506.556.5567,300
29 dic 20236.826.876.636.646.64103,600
28 dic 20236.856.876.716.786.78104,200
27 dic 20236.966.986.796.836.8399,200
26 dic 20236.917.036.856.936.93151,000
22 dic 20236.826.936.776.786.78112,200
21 dic 20236.746.926.676.746.74187,600
20 dic 20236.856.946.606.656.65154,700
19 dic 20236.526.856.506.826.82226,200
18 dic 20236.586.626.386.456.45100,100
15 dic 20236.406.676.386.536.53277,300
14 dic 20236.526.636.316.346.34189,200
13 dic 20236.116.436.106.426.42120,500
12 dic 20236.176.236.116.146.1463,900
11 dic 20236.246.256.086.156.1593,700
08 dic 20236.266.336.216.256.2576,200
07 dic 20236.136.276.136.266.26122,300
06 dic 20236.106.206.076.086.0883,300
05 dic 20236.066.135.996.006.00103,200
04 dic 20236.006.125.996.076.07112,500
01 dic 20236.036.166.006.026.02131,500
30 nov 20236.026.095.946.016.0165,200
29 nov 20236.116.145.825.965.96211,700
28 nov 20236.186.216.036.036.0388,900
27 nov 20236.266.306.156.156.15102,200
24 nov 20236.306.356.256.296.2929,900
22 nov 20236.276.336.216.286.2876,800
21 nov 20236.146.256.106.196.19119,400
20 nov 20236.066.176.006.146.1496,800
17 nov 20236.066.096.006.086.08110,900
16 nov 20236.086.275.876.006.00126,200
15 nov 20236.416.446.026.056.05135,400
14 nov 20236.146.426.146.416.41147,200
13 nov 20235.786.125.786.066.06143,000
10 nov 20235.996.235.605.775.77244,000
09 nov 20235.835.855.735.745.7467,900
08 nov 20235.775.865.735.835.8370,900
07 nov 20235.875.905.755.755.7590,600
06 nov 20236.106.125.865.885.8873,900
03 nov 20235.936.205.936.146.14237,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...