Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
6.40
-0.05 (-0.78%)
Dec 4, 2025, 4:00 PM EST - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.46 | 6.47 | 6.35 | 6.40 | 6.40 | -0.78% | 123,384 |
| Dec 3, 2025 | 6.32 | 6.49 | 6.30 | 6.45 | 6.45 | 2.71% | 195,050 |
| Dec 2, 2025 | 6.27 | 6.32 | 6.18 | 6.28 | 6.28 | 0.16% | 106,161 |
| Dec 1, 2025 | 6.21 | 6.31 | 6.19 | 6.27 | 6.27 | 0.48% | 87,642 |
| Nov 28, 2025 | 6.28 | 6.28 | 6.18 | 6.24 | 6.24 | -0.64% | 67,046 |
| Nov 26, 2025 | 6.19 | 6.29 | 6.15 | 6.28 | 6.28 | 0.96% | 248,919 |
| Nov 25, 2025 | 6.00 | 6.23 | 6.00 | 6.22 | 6.22 | 3.84% | 186,027 |
| Nov 24, 2025 | 5.96 | 6.04 | 5.91 | 5.99 | 5.99 | 0.50% | 86,347 |
| Nov 21, 2025 | 5.87 | 6.06 | 5.87 | 5.96 | 5.96 | 1.36% | 199,621 |
| Nov 20, 2025 | 6.01 | 6.01 | 5.86 | 5.88 | 5.88 | -1.18% | 171,689 |
| Nov 19, 2025 | 5.98 | 6.04 | 5.94 | 5.95 | 5.95 | 0.17% | 182,719 |
| Nov 18, 2025 | 5.93 | 6.24 | 5.93 | 5.94 | 5.94 | -0.34% | 126,670 |
| Nov 17, 2025 | 5.93 | 6.02 | 5.93 | 5.96 | 5.96 | -0.17% | 186,198 |
| Nov 14, 2025 | 5.96 | 6.01 | 5.90 | 5.97 | 5.97 | -0.50% | 138,436 |
| Nov 13, 2025 | 6.15 | 6.20 | 5.99 | 6.00 | 6.00 | -3.07% | 117,858 |
| Nov 12, 2025 | 6.06 | 6.28 | 5.98 | 6.19 | 6.19 | 2.15% | 150,695 |
| Nov 11, 2025 | 5.89 | 6.11 | 5.86 | 6.06 | 6.06 | -2.42% | 272,103 |
| Nov 10, 2025 | 6.14 | 6.28 | 6.10 | 6.21 | 6.21 | 1.64% | 196,903 |
| Nov 7, 2025 | 6.04 | 6.18 | 6.04 | 6.11 | 6.11 | 0.66% | 297,558 |
| Nov 6, 2025 | 6.17 | 6.17 | 6.05 | 6.07 | 6.07 | -1.94% | 125,015 |
| Nov 5, 2025 | 6.00 | 6.20 | 6.00 | 6.19 | 6.19 | 3.34% | 128,892 |
| Nov 4, 2025 | 5.93 | 6.03 | 5.93 | 5.99 | 5.99 | -0.17% | 287,120 |
| Nov 3, 2025 | 6.05 | 6.11 | 6.00 | 6.00 | 6.00 | -0.83% | 214,784 |
| Oct 31, 2025 | 5.97 | 6.08 | 5.90 | 6.05 | 6.05 | 1.00% | 216,971 |
| Oct 30, 2025 | 5.92 | 6.04 | 5.92 | 5.99 | 5.99 | - | 350,663 |
| Oct 29, 2025 | 6.03 | 6.07 | 5.96 | 5.99 | 5.99 | -0.50% | 204,549 |
| Oct 28, 2025 | 5.99 | 6.09 | 5.99 | 6.02 | 6.02 | 0.33% | 137,570 |
| Oct 27, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -0.99% | 98,269 |
| Oct 24, 2025 | 6.06 | 6.10 | 6.00 | 6.06 | 6.06 | 0.83% | 97,524 |
| Oct 23, 2025 | 6.12 | 6.12 | 5.99 | 6.01 | 6.01 | -1.15% | 85,463 |
| Oct 22, 2025 | 6.04 | 6.13 | 6.03 | 6.08 | 6.08 | 0.83% | 167,492 |
| Oct 21, 2025 | 5.99 | 6.10 | 5.99 | 6.03 | 6.03 | 0.17% | 141,179 |
| Oct 20, 2025 | 6.05 | 6.12 | 6.00 | 6.02 | 6.02 | 0.50% | 129,135 |
| Oct 17, 2025 | 6.06 | 6.08 | 5.99 | 5.99 | 5.99 | -1.16% | 81,215 |
| Oct 16, 2025 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | -1.30% | 174,684 |
| Oct 15, 2025 | 6.13 | 6.15 | 6.04 | 6.14 | 6.14 | 1.32% | 111,162 |
| Oct 14, 2025 | 5.93 | 6.13 | 5.91 | 6.06 | 6.06 | 1.68% | 148,209 |
| Oct 13, 2025 | 5.99 | 6.09 | 5.96 | 5.96 | 5.96 | 0.68% | 174,755 |
| Oct 10, 2025 | 6.04 | 6.05 | 5.92 | 5.92 | 5.92 | -1.66% | 225,717 |
| Oct 9, 2025 | 6.10 | 6.10 | 6.01 | 6.02 | 6.02 | -1.47% | 89,883 |
| Oct 8, 2025 | 6.03 | 6.17 | 5.99 | 6.11 | 6.11 | 1.83% | 79,059 |
| Oct 7, 2025 | 6.07 | 6.08 | 5.99 | 6.00 | 6.00 | -1.15% | 223,798 |
| Oct 6, 2025 | 5.96 | 6.11 | 5.96 | 6.07 | 6.07 | 1.68% | 145,701 |
| Oct 3, 2025 | 5.82 | 6.02 | 5.82 | 5.97 | 5.97 | 2.40% | 229,907 |
| Oct 2, 2025 | 5.86 | 5.97 | 5.83 | 5.83 | 5.83 | -0.51% | 185,221 |
| Oct 1, 2025 | 5.87 | 5.92 | 5.82 | 5.86 | 5.86 | -0.68% | 299,574 |
| Sep 30, 2025 | 5.98 | 6.03 | 5.87 | 5.90 | 5.90 | -1.17% | 421,241 |
| Sep 29, 2025 | 6.16 | 6.19 | 5.97 | 5.97 | 5.97 | -2.77% | 539,445 |
| Sep 26, 2025 | 6.12 | 6.23 | 6.06 | 6.14 | 6.14 | 1.15% | 181,489 |
| Sep 25, 2025 | 6.07 | 6.14 | 6.03 | 6.07 | 6.07 | -0.65% | 247,512 |