Radiant Logistics, Inc. RLGT
AMEX · Vereinigte Staaten · Transport
$8,89+0,20 (+2,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,91 | +2,53 % | $8,72 | $8,93 | $8,62 | 65,26K |
| 2026-09-30 | $8,69 | -1,03 % | $8,79 | $8,85 | $8,65 | 169,70K |
| 2026-09-29 | $8,78 | +0,34 % | $8,75 | $8,82 | $8,67 | 135,30K |
| 2026-09-28 | $8,75 | +1,98 % | $8,54 | $8,78 | $8,49 | 181,50K |
| 2026-09-25 | $8,58 | +0,35 % | $8,59 | $8,70 | $8,55 | 149,10K |
| 2026-09-24 | $8,55 | -1,38 % | $8,66 | $8,69 | $8,52 | 157,40K |
| 2026-09-23 | $8,67 | -0,34 % | $8,67 | $8,77 | $8,54 | 254,90K |
| 2026-09-22 | $8,70 | +1,64 % | $8,61 | $8,80 | $8,60 | 229,10K |
| 2026-09-21 | $8,56 | -1,83 % | $8,73 | $8,79 | $8,44 | 309,10K |
| 2026-09-18 | $8,72 | -1,91 % | $8,85 | $8,86 | $8,62 | 466,80K |
| 2026-09-17 | $8,89 | -2,31 % | $9,25 | $9,33 | $8,89 | 335,40K |
| 2026-09-16 | $9,10 | -7,24 % | $9,84 | $9,88 | $9,00 | 770,90K |
| 2026-09-15 | $9,81 | +19,49 % | $9,45 | $10,20 | $9,16 | 3,19M |
| 2026-09-14 | $8,21 | +0,98 % | $8,09 | $8,40 | $8,06 | 899,20K |
| 2026-09-11 | $8,13 | -0,97 % | $8,26 | $8,35 | $8,11 | 123,30K |
| 2026-09-10 | $8,21 | -0,85 % | $8,22 | $8,29 | $8,14 | 107,90K |
| 2026-09-09 | $8,28 | -0,60 % | $8,30 | $8,38 | $8,27 | 81,40K |
| 2026-09-08 | $8,33 | -1,30 % | $8,36 | $8,43 | $8,30 | 119,70K |
| 2026-09-04 | $8,44 | +0,36 % | $8,36 | $8,52 | $8,32 | 137,60K |
| 2026-09-03 | $8,41 | +2,81 % | $8,30 | $8,46 | $8,05 | 210,70K |
| 2026-09-02 | $8,18 | -1,33 % | $8,28 | $8,34 | $8,16 | 243,50K |
| 2026-09-01 | $8,29 | -2,93 % | $8,50 | $8,55 | $8,19 | 183,30K |
| 2026-08-31 | $8,54 | -2,06 % | $8,75 | $8,89 | $8,52 | 192,70K |
| 2026-08-28 | $8,72 | +0,11 % | $8,68 | $8,83 | $8,63 | 94,00K |
| 2026-08-27 | $8,71 | +2,11 % | $8,59 | $9,05 | $8,54 | 234,20K |
| 2026-08-26 | $8,53 | -0,93 % | $8,59 | $8,59 | $8,43 | 93,70K |
| 2026-08-25 | $8,61 | +2,14 % | $8,44 | $8,62 | $8,42 | 93,80K |
| 2026-08-24 | $8,43 | 0,00 % | $8,42 | $8,48 | $8,34 | 115,50K |
| 2026-08-21 | $8,43 | -2,54 % | $8,69 | $8,77 | $8,42 | 79,70K |
| 2026-08-20 | $8,65 | -1,48 % | $8,69 | $8,80 | $8,53 | 90,50K |
| 2026-08-19 | $8,78 | +1,39 % | $8,78 | $8,89 | $8,73 | 141,20K |
| 2026-08-18 | $8,66 | -0,23 % | $8,65 | $8,72 | $8,57 | 94,80K |
| 2026-08-17 | $8,68 | -0,34 % | $8,69 | $8,73 | $8,63 | 89,00K |
| 2026-08-14 | $8,71 | +0,35 % | $8,67 | $8,85 | $8,56 | 75,60K |
| 2026-08-13 | $8,68 | +1,52 % | $8,51 | $8,73 | $8,51 | 76,70K |
| 2026-08-12 | $8,55 | +2,52 % | $8,41 | $8,56 | $8,40 | 94,90K |
| 2026-08-11 | $8,34 | +0,24 % | $8,32 | $8,36 | $8,22 | 123,70K |
| 2026-08-10 | $8,32 | -1,42 % | $8,43 | $8,47 | $8,32 | 86,40K |
| 2026-08-07 | $8,44 | +0,12 % | $8,44 | $8,53 | $8,34 | 91,90K |
| 2026-08-06 | $8,43 | +0,84 % | $8,40 | $8,48 | $8,32 | 111,70K |
| 2026-08-05 | $8,36 | -1,88 % | $8,52 | $8,52 | $8,23 | 132,10K |
| 2026-08-04 | $8,52 | +1,43 % | $8,42 | $8,58 | $8,41 | 116,20K |
| 2026-08-03 | $8,40 | +1,94 % | $8,27 | $8,43 | $8,19 | 125,50K |
| 2026-07-31 | $8,24 | -0,60 % | $8,23 | $8,39 | $8,19 | 121,30K |
| 2026-07-30 | $8,29 | -2,93 % | $8,53 | $8,56 | $8,20 | 146,90K |
| 2026-07-29 | $8,54 | -2,62 % | $8,79 | $8,82 | $8,53 | 75,50K |
| 2026-07-28 | $8,77 | -1,02 % | $8,90 | $8,90 | $8,70 | 97,20K |
| 2026-07-27 | $8,86 | -0,23 % | $8,97 | $9,10 | $8,81 | 93,30K |
| 2026-07-24 | $8,88 | +0,45 % | $8,89 | $9,00 | $8,73 | 91,40K |
| 2026-07-23 | $8,84 | -2,43 % | $9,06 | $9,06 | $8,80 | 123,90K |
| 2026-07-22 | $9,06 | -0,11 % | $9,04 | $9,11 | $8,97 | 120,30K |
| 2026-07-21 | $9,07 | +2,49 % | $8,88 | $9,11 | $8,71 | 144,30K |
| 2026-07-20 | $8,85 | -3,91 % | $9,18 | $9,18 | $8,83 | 172,30K |
| 2026-07-17 | $9,21 | -3,05 % | $9,44 | $9,47 | $9,18 | 100,30K |
| 2026-07-16 | $9,50 | +1,82 % | $9,37 | $9,58 | $9,37 | 141,60K |
| 2026-07-15 | $9,33 | +0,21 % | $9,34 | $9,47 | $9,25 | 81,20K |
| 2026-07-14 | $9,31 | -0,32 % | $9,45 | $9,59 | $9,25 | 80,60K |
| 2026-07-13 | $9,34 | -0,53 % | $9,45 | $9,51 | $9,33 | 124,60K |
| 2026-07-10 | $9,39 | -0,32 % | $9,39 | $9,47 | $9,31 | 103,20K |
| 2026-07-09 | $9,42 | -0,32 % | $9,50 | $9,54 | $9,40 | 121,90K |
| 2026-07-08 | $9,45 | -0,42 % | $9,47 | $9,51 | $9,32 | 162,90K |
| 2026-07-07 | $9,49 | -1,25 % | $9,62 | $9,66 | $9,34 | 191,20K |
| 2026-07-06 | $9,61 | +1,26 % | $9,53 | $9,66 | $9,52 | 132,30K |
| 2026-07-02 | $9,49 | -0,32 % | $9,57 | $9,68 | $9,44 | 72,70K |
| 2026-07-01 | $9,52 | +0,63 % | $9,49 | $9,60 | $9,41 | 133,00K |
| 2026-06-30 | $9,46 | +0,85 % | $9,43 | $9,46 | $9,19 | 155,80K |
| 2026-06-29 | $9,38 | +0,64 % | $9,30 | $9,42 | $9,25 | 145,70K |
| 2026-06-26 | $9,32 | +1,75 % | $9,18 | $9,36 | $9,10 | 712,50K |
| 2026-06-25 | $9,16 | +0,77 % | $9,10 | $9,41 | $9,07 | 161,70K |
| 2026-06-24 | $9,09 | +0,55 % | $9,08 | $9,15 | $8,94 | 124,80K |
| 2026-06-23 | $9,04 | -0,55 % | $8,96 | $9,18 | $8,96 | 113,10K |
| 2026-06-22 | $9,09 | +1,34 % | $8,95 | $9,22 | $8,95 | 123,10K |
| 2026-06-18 | $8,97 | +2,51 % | $8,82 | $9,18 | $8,77 | 266,30K |
| 2026-06-17 | $8,75 | -3,53 % | $9,11 | $9,12 | $8,68 | 159,10K |
| 2026-06-16 | $9,07 | -0,55 % | $9,14 | $9,28 | $9,05 | 125,30K |
| 2026-06-15 | $9,12 | -0,87 % | $9,35 | $9,35 | $9,08 | 117,80K |
| 2026-06-12 | $9,20 | +1,10 % | $9,14 | $9,24 | $9,12 | 94,60K |
| 2026-06-11 | $9,10 | +2,48 % | $8,87 | $9,18 | $8,87 | 99,40K |
| 2026-06-10 | $8,88 | -3,06 % | $9,15 | $9,15 | $8,87 | 151,80K |
| 2026-06-09 | $9,16 | +1,78 % | $9,18 | $9,45 | $8,88 | 213,40K |
| 2026-06-08 | $9,00 | +5,02 % | $8,75 | $9,11 | $8,65 | 321,60K |
| 2026-06-05 | $8,57 | 0,00 % | $8,57 | $8,77 | $8,56 | 113,00K |
| 2026-06-04 | $8,57 | +1,42 % | $8,52 | $8,65 | $8,44 | 76,70K |
| 2026-06-03 | $8,45 | -1,74 % | $8,56 | $8,62 | $8,43 | 143,60K |
| 2026-06-02 | $8,60 | +0,58 % | $8,50 | $8,64 | $8,43 | 75,90K |
| 2026-06-01 | $8,55 | +0,71 % | $8,44 | $8,69 | $8,39 | 282,60K |
| 2026-05-29 | $8,49 | +0,95 % | $8,34 | $8,54 | $8,32 | 209,90K |
| 2026-05-28 | $8,41 | -0,24 % | $8,42 | $8,47 | $8,32 | 133,00K |
| 2026-05-27 | $8,43 | 0,00 % | $8,53 | $8,61 | $8,42 | 230,50K |
| 2026-05-26 | $8,43 | +1,08 % | $8,39 | $8,50 | $8,35 | 96,00K |