Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
5.85
-0.06 (-1.02%)
Aug 1, 2025, 4:00 PM - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.83 | 5.90 | 5.80 | 5.85 | 5.85 | -1.02% | 92,723 |
| Jul 31, 2025 | 5.84 | 5.92 | 5.82 | 5.91 | 5.91 | 1.03% | 144,373 |
| Jul 30, 2025 | 6.04 | 6.04 | 5.85 | 5.85 | 5.85 | -3.31% | 153,993 |
| Jul 29, 2025 | 6.22 | 6.22 | 6.03 | 6.05 | 6.05 | -1.94% | 65,194 |
| Jul 28, 2025 | 6.20 | 6.22 | 6.14 | 6.17 | 6.17 | -0.48% | 45,850 |
| Jul 25, 2025 | 6.17 | 6.25 | 6.09 | 6.20 | 6.20 | 0.49% | 64,752 |
| Jul 24, 2025 | 6.16 | 6.21 | 6.12 | 6.17 | 6.17 | -0.64% | 49,849 |
| Jul 23, 2025 | 6.07 | 6.24 | 5.98 | 6.21 | 6.21 | 3.50% | 93,059 |
| Jul 22, 2025 | 5.96 | 6.11 | 5.96 | 6.00 | 6.00 | 0.67% | 114,149 |
| Jul 21, 2025 | 5.95 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 67,446 |
| Jul 18, 2025 | 6.09 | 6.10 | 5.89 | 5.90 | 5.90 | -2.16% | 85,226 |
| Jul 17, 2025 | 6.00 | 6.12 | 6.00 | 6.03 | 6.03 | 0.50% | 97,796 |
| Jul 16, 2025 | 6.01 | 6.04 | 5.95 | 6.00 | 6.00 | 0.33% | 71,366 |
| Jul 15, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | -1.16% | 109,538 |
| Jul 14, 2025 | 6.09 | 6.15 | 6.01 | 6.05 | 6.05 | -1.63% | 144,575 |
| Jul 11, 2025 | 6.18 | 6.18 | 6.11 | 6.15 | 6.15 | -0.97% | 92,723 |
| Jul 10, 2025 | 6.19 | 6.25 | 6.18 | 6.21 | 6.21 | -0.16% | 67,918 |
| Jul 9, 2025 | 6.23 | 6.24 | 6.13 | 6.22 | 6.22 | 0.48% | 90,856 |
| Jul 8, 2025 | 6.07 | 6.25 | 6.07 | 6.19 | 6.19 | 2.15% | 208,419 |
| Jul 7, 2025 | 6.16 | 6.25 | 6.04 | 6.06 | 6.06 | -2.57% | 142,728 |
| Jul 3, 2025 | 6.22 | 6.26 | 6.19 | 6.22 | 6.22 | 0.16% | 69,955 |
| Jul 2, 2025 | 6.14 | 6.23 | 6.12 | 6.21 | 6.21 | 1.47% | 102,857 |
| Jul 1, 2025 | 6.02 | 6.28 | 6.02 | 6.12 | 6.12 | 0.66% | 111,875 |
| Jun 30, 2025 | 6.20 | 6.20 | 6.07 | 6.08 | 6.08 | -2.09% | 174,980 |
| Jun 27, 2025 | 6.09 | 6.24 | 6.01 | 6.21 | 6.21 | 1.97% | 438,251 |
| Jun 26, 2025 | 6.04 | 6.09 | 5.97 | 6.09 | 6.09 | 1.50% | 93,529 |
| Jun 25, 2025 | 6.06 | 6.08 | 5.97 | 6.00 | 6.00 | -1.32% | 118,184 |
| Jun 24, 2025 | 6.08 | 6.14 | 6.06 | 6.08 | 6.08 | 0.50% | 89,923 |
| Jun 23, 2025 | 5.90 | 6.07 | 5.86 | 6.05 | 6.05 | 2.37% | 170,751 |
| Jun 20, 2025 | 5.95 | 5.97 | 5.90 | 5.91 | 5.91 | 0.34% | 157,090 |
| Jun 18, 2025 | 5.89 | 5.97 | 5.86 | 5.89 | 5.89 | 0.34% | 138,163 |
| Jun 17, 2025 | 5.95 | 6.00 | 5.85 | 5.87 | 5.87 | -2.33% | 203,922 |
| Jun 16, 2025 | 6.00 | 6.06 | 5.95 | 6.01 | 6.01 | 1.18% | 193,871 |
| Jun 13, 2025 | 5.94 | 6.08 | 5.92 | 5.94 | 5.94 | -1.66% | 185,073 |
| Jun 12, 2025 | 5.96 | 6.07 | 5.90 | 6.04 | 6.04 | 0.17% | 138,082 |
| Jun 11, 2025 | 6.10 | 6.16 | 5.97 | 6.03 | 6.03 | -0.66% | 136,992 |
| Jun 10, 2025 | 5.96 | 6.11 | 5.96 | 6.07 | 6.07 | 2.02% | 273,865 |
| Jun 9, 2025 | 5.97 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 337,354 |
| Jun 6, 2025 | 6.03 | 6.08 | 5.88 | 5.90 | 5.90 | -0.34% | 394,608 |
| Jun 5, 2025 | 6.00 | 6.09 | 5.92 | 5.92 | 5.92 | -1.66% | 214,810 |
| Jun 4, 2025 | 6.10 | 6.16 | 5.99 | 6.02 | 6.02 | -1.79% | 170,554 |
| Jun 3, 2025 | 5.93 | 6.14 | 5.84 | 6.13 | 6.13 | 3.90% | 433,120 |
| Jun 2, 2025 | 5.92 | 5.99 | 5.87 | 5.90 | 5.90 | -0.67% | 597,746 |
| May 30, 2025 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | -1.00% | 129,896 |
| May 29, 2025 | 5.99 | 6.03 | 5.95 | 6.00 | 6.00 | - | 110,160 |
| May 28, 2025 | 6.03 | 6.03 | 5.97 | 6.00 | 6.00 | -0.17% | 136,185 |
| May 27, 2025 | 6.05 | 6.08 | 5.96 | 6.01 | 6.01 | 0.17% | 401,310 |
| May 23, 2025 | 5.95 | 6.02 | 5.90 | 6.00 | 6.00 | -1.64% | 74,988 |
| May 22, 2025 | 6.09 | 6.19 | 6.06 | 6.10 | 6.10 | -0.49% | 122,482 |
| May 21, 2025 | 6.06 | 6.22 | 6.03 | 6.13 | 6.13 | -0.81% | 213,837 |