Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
6.16
-0.16 (-2.53%)
At close: Mar 28, 2025, 4:00 PM
6.10
-0.06 (-0.97%)
After-hours: Mar 28, 2025, 5:52 PM EST
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.28 | 6.32 | 6.12 | 6.16 | 6.16 | -2.53% | 218,379 |
| Mar 27, 2025 | 6.17 | 6.35 | 6.11 | 6.32 | 6.32 | 2.43% | 335,690 |
| Mar 26, 2025 | 6.20 | 6.25 | 6.13 | 6.17 | 6.17 | -0.48% | 129,591 |
| Mar 25, 2025 | 6.24 | 6.30 | 6.13 | 6.20 | 6.20 | -1.43% | 238,355 |
| Mar 24, 2025 | 6.22 | 6.33 | 6.19 | 6.29 | 6.29 | 1.78% | 181,405 |
| Mar 21, 2025 | 6.25 | 6.26 | 6.15 | 6.18 | 6.18 | -1.59% | 279,754 |
| Mar 20, 2025 | 6.28 | 6.37 | 6.25 | 6.28 | 6.28 | -0.95% | 117,437 |
| Mar 19, 2025 | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | 0.16% | 127,802 |
| Mar 18, 2025 | 6.38 | 6.43 | 6.31 | 6.33 | 6.33 | -0.78% | 96,790 |
| Mar 17, 2025 | 6.40 | 6.42 | 6.33 | 6.38 | 6.38 | 0.16% | 129,949 |
| Mar 14, 2025 | 6.33 | 6.45 | 6.32 | 6.37 | 6.37 | 0.95% | 207,067 |
| Mar 13, 2025 | 6.44 | 6.52 | 6.19 | 6.31 | 6.31 | -1.41% | 120,552 |
| Mar 12, 2025 | 6.50 | 6.50 | 6.32 | 6.40 | 6.40 | -0.62% | 129,355 |
| Mar 11, 2025 | 6.32 | 6.48 | 6.28 | 6.44 | 6.44 | 2.38% | 160,967 |
| Mar 10, 2025 | 6.71 | 6.73 | 6.27 | 6.29 | 6.29 | -7.23% | 171,539 |
| Mar 7, 2025 | 6.77 | 6.83 | 6.70 | 6.78 | 6.78 | -0.29% | 106,037 |
| Mar 6, 2025 | 6.48 | 6.85 | 6.48 | 6.80 | 6.80 | 4.45% | 154,474 |
| Mar 5, 2025 | 6.52 | 6.58 | 6.38 | 6.51 | 6.51 | -1.06% | 145,184 |
| Mar 4, 2025 | 6.55 | 6.69 | 6.50 | 6.58 | 6.58 | -0.60% | 187,837 |
| Mar 3, 2025 | 6.83 | 6.86 | 6.60 | 6.62 | 6.62 | -2.07% | 146,696 |
| Feb 28, 2025 | 6.74 | 6.85 | 6.71 | 6.76 | 6.76 | -0.29% | 114,430 |
| Feb 27, 2025 | 6.99 | 6.99 | 6.77 | 6.78 | 6.78 | -3.56% | 65,380 |
| Feb 26, 2025 | 7.05 | 7.12 | 6.92 | 7.03 | 7.03 | -0.99% | 104,950 |
| Feb 25, 2025 | 6.89 | 7.14 | 6.87 | 7.10 | 7.10 | 2.90% | 145,232 |
| Feb 24, 2025 | 7.01 | 7.18 | 6.89 | 6.90 | 6.90 | - | 183,376 |
| Feb 21, 2025 | 7.29 | 7.39 | 6.88 | 6.90 | 6.90 | -4.03% | 193,017 |
| Feb 20, 2025 | 7.40 | 7.51 | 7.18 | 7.19 | 7.19 | -3.23% | 146,130 |
| Feb 19, 2025 | 7.60 | 7.71 | 7.41 | 7.43 | 7.43 | -3.00% | 172,298 |
| Feb 18, 2025 | 7.35 | 7.88 | 7.35 | 7.66 | 7.66 | 4.93% | 353,311 |
| Feb 14, 2025 | 7.27 | 7.48 | 7.19 | 7.30 | 7.30 | 1.39% | 213,656 |
| Feb 13, 2025 | 7.20 | 7.23 | 7.14 | 7.20 | 7.20 | 0.42% | 144,442 |
| Feb 12, 2025 | 7.38 | 7.38 | 7.13 | 7.17 | 7.17 | - | 153,802 |
| Feb 11, 2025 | 7.45 | 7.94 | 7.15 | 7.17 | 7.17 | 1.70% | 414,817 |
| Feb 10, 2025 | 7.00 | 7.18 | 6.97 | 7.05 | 7.05 | 1.88% | 99,470 |
| Feb 7, 2025 | 7.04 | 7.04 | 6.88 | 6.92 | 6.92 | -1.70% | 55,820 |
| Feb 6, 2025 | 7.14 | 7.14 | 7.01 | 7.04 | 7.04 | -0.56% | 105,961 |
| Feb 5, 2025 | 7.09 | 7.12 | 6.99 | 7.08 | 7.08 | 0.85% | 161,544 |
| Feb 4, 2025 | 6.85 | 7.06 | 6.85 | 7.02 | 7.02 | 1.89% | 40,022 |
| Feb 3, 2025 | 6.84 | 6.94 | 6.78 | 6.89 | 6.89 | -1.85% | 61,932 |
| Jan 31, 2025 | 7.15 | 7.19 | 6.99 | 7.02 | 7.02 | -1.68% | 180,476 |
| Jan 30, 2025 | 7.24 | 7.24 | 7.04 | 7.14 | 7.14 | -0.42% | 54,138 |
| Jan 29, 2025 | 7.03 | 7.20 | 7.03 | 7.17 | 7.17 | 1.70% | 48,662 |
| Jan 28, 2025 | 7.00 | 7.17 | 6.99 | 7.05 | 7.05 | -0.70% | 133,922 |
| Jan 27, 2025 | 7.03 | 7.14 | 7.01 | 7.10 | 7.10 | 0.85% | 140,901 |
| Jan 24, 2025 | 7.01 | 7.08 | 6.96 | 7.04 | 7.04 | 0.57% | 135,043 |
| Jan 23, 2025 | 6.90 | 7.03 | 6.89 | 7.00 | 7.00 | 1.16% | 130,222 |
| Jan 22, 2025 | 7.00 | 7.10 | 6.88 | 6.92 | 6.92 | -1.98% | 102,141 |
| Jan 21, 2025 | 7.03 | 7.15 | 7.01 | 7.06 | 7.06 | 1.58% | 187,346 |
| Jan 17, 2025 | 6.87 | 7.00 | 6.85 | 6.95 | 6.95 | 2.06% | 75,799 |
| Jan 16, 2025 | 6.96 | 7.04 | 6.81 | 6.81 | 6.81 | -2.71% | 138,096 |