Mercados españoles cerrados en 20 mins

Radiant Logistics, Inc. (RLGT)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,27+0,12 (+2,33%)
A partir del 10:41AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20245,195,275,205,275,2718.704
23 may 20245,285,285,115,155,1590.400
22 may 20245,275,325,185,305,3095.000
21 may 20245,455,455,255,265,2685.500
20 may 20245,385,555,385,445,44183.800
17 may 20245,335,445,255,445,44145.700
16 may 20245,075,335,065,315,31247.500
15 may 20245,045,165,005,065,06163.100
14 may 20244,985,024,945,005,00152.100
13 may 20245,085,084,934,954,95222.200
10 may 20244,835,194,835,085,08123.800
09 may 20245,125,195,115,185,18103.200
08 may 20245,095,185,095,145,1463.400
07 may 20245,135,235,105,125,12131.900
06 may 20245,125,145,095,105,1063.900
03 may 20245,195,205,055,075,0795.200
02 may 20245,055,155,035,155,1566.300
01 may 20244,975,084,975,045,0497.700
30 abr 20245,045,064,934,944,94118.700
29 abr 20245,155,175,055,085,0890.200
26 abr 20245,025,174,985,135,13119.500
25 abr 20244,885,064,855,045,0497.600
24 abr 20244,884,944,854,934,9388.100
23 abr 20244,924,974,854,904,9072.600
22 abr 20244,934,994,884,914,91141.300
19 abr 20244,895,014,894,934,93115.300
18 abr 20244,975,024,914,934,93113.400
17 abr 20245,105,104,954,984,9877.600
16 abr 20245,055,125,005,075,07116.900
15 abr 20245,205,205,055,075,07101.900
12 abr 20245,215,225,155,205,2091.700
11 abr 20245,225,265,165,235,2390.700
10 abr 20245,185,255,125,225,22136.500
09 abr 20245,285,335,255,255,2554.500
08 abr 20245,245,365,245,265,2662.500
05 abr 20245,245,325,215,245,2497.800
04 abr 20245,345,395,225,225,2282.100
03 abr 20245,285,485,285,295,29157.000
02 abr 20245,375,375,265,315,3191.100
01 abr 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 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...