Italia markets open in 1 hour 14 minutes

Radiant Logistics, Inc. (RLGT)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,07-0,08 (-1,55%)
Alla chiusura: 04:00PM EDT
5,10 +0,03 (+0,59%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20245,195,205,055,075,0795.218
02 mag 20245,055,155,035,155,1566.300
01 mag 20244,975,084,975,045,0497.700
30 apr 20245,045,064,934,944,94118.700
29 apr 20245,155,175,055,085,0890.200
26 apr 20245,025,174,985,135,13119.500
25 apr 20244,885,064,855,045,0497.600
24 apr 20244,884,944,854,934,9388.100
23 apr 20244,924,974,854,904,9072.600
22 apr 20244,934,994,884,914,91141.300
19 apr 20244,895,014,894,934,93115.300
18 apr 20244,975,024,914,934,93113.400
17 apr 20245,105,104,954,984,9877.600
16 apr 20245,055,125,005,075,07116.900
15 apr 20245,205,205,055,075,07101.900
12 apr 20245,215,225,155,205,2091.700
11 apr 20245,225,265,165,235,2390.700
10 apr 20245,185,255,125,225,22136.500
09 apr 20245,285,335,255,255,2554.500
08 apr 20245,245,365,245,265,2662.500
05 apr 20245,245,325,215,245,2497.800
04 apr 20245,345,395,225,225,2282.100
03 apr 20245,285,485,285,295,29157.000
02 apr 20245,375,375,265,315,3191.100
01 apr 20245,455,505,255,425,42164.000
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 gen 20246,346,346,146,146,14111.000
30 gen 20246,456,476,286,356,3563.000
29 gen 20246,656,656,396,436,4379.700
26 gen 20246,636,656,556,656,6592.200
25 gen 20246,546,646,476,646,64159.900
24 gen 20246,566,566,386,466,4673.200
23 gen 20246,586,616,456,516,51138.500
22 gen 20246,326,526,316,496,49105.200
19 gen 20246,306,306,156,286,2870.500
18 gen 20246,246,306,226,276,2747.900
17 gen 20246,046,266,026,246,24103.200
16 gen 20246,216,216,066,116,1187.000
12 gen 20246,336,396,236,236,2366.500
11 gen 20246,246,306,156,296,2983.100
10 gen 20246,236,276,126,276,2773.900
09 gen 20246,316,376,236,256,2581.500
08 gen 20246,446,526,346,416,4161.700
05 gen 20246,526,606,416,476,47197.900
04 gen 20246,456,576,456,496,4995.000
03 gen 20246,546,566,406,406,4080.000
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...