Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
5.99
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 6.02 | 6.14 | 6.00 | 6.11 | 6.11 | 1.83% | 300,291 |
| Sep 23, 2025 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | - | 142,276 |
| Sep 22, 2025 | 5.91 | 6.02 | 5.87 | 6.00 | 6.00 | 0.84% | 328,412 |
| Sep 19, 2025 | 5.95 | 5.98 | 5.78 | 5.95 | 5.95 | 0.85% | 804,085 |
| Sep 18, 2025 | 5.97 | 6.05 | 5.81 | 5.90 | 5.90 | -1.17% | 416,679 |
| Sep 17, 2025 | 6.15 | 6.16 | 5.96 | 5.97 | 5.97 | -2.93% | 328,899 |
| Sep 16, 2025 | 6.26 | 6.64 | 6.15 | 6.15 | 6.15 | -10.61% | 775,690 |
| Sep 15, 2025 | 6.59 | 6.95 | 6.53 | 6.88 | 6.88 | 5.52% | 853,633 |
| Sep 12, 2025 | 6.45 | 6.55 | 6.37 | 6.52 | 6.52 | -0.46% | 166,035 |
| Sep 11, 2025 | 6.40 | 6.55 | 6.38 | 6.55 | 6.55 | 2.66% | 155,563 |
| Sep 10, 2025 | 6.33 | 6.38 | 6.22 | 6.38 | 6.38 | 2.08% | 89,437 |
| Sep 9, 2025 | 6.46 | 6.48 | 6.25 | 6.25 | 6.25 | -2.95% | 71,969 |
| Sep 8, 2025 | 6.46 | 6.46 | 6.37 | 6.44 | 6.44 | -0.31% | 94,442 |
| Sep 5, 2025 | 6.52 | 6.56 | 6.43 | 6.46 | 6.46 | -0.15% | 44,983 |
| Sep 4, 2025 | 6.35 | 6.50 | 6.30 | 6.47 | 6.47 | 2.70% | 84,761 |
| Sep 3, 2025 | 6.38 | 6.42 | 6.30 | 6.30 | 6.30 | -1.25% | 112,923 |
| Sep 2, 2025 | 6.41 | 6.44 | 6.38 | 6.38 | 6.38 | -1.39% | 80,695 |
| Aug 29, 2025 | 6.47 | 6.53 | 6.44 | 6.47 | 6.47 | 0.47% | 71,988 |
| Aug 28, 2025 | 6.49 | 6.49 | 6.38 | 6.44 | 6.44 | -0.31% | 68,410 |
| Aug 27, 2025 | 6.40 | 6.50 | 6.40 | 6.46 | 6.46 | 1.25% | 67,885 |
| Aug 26, 2025 | 6.37 | 6.44 | 6.37 | 6.38 | 6.38 | 0.31% | 72,347 |
| Aug 25, 2025 | 6.40 | 6.43 | 6.36 | 6.36 | 6.36 | -0.93% | 91,020 |
| Aug 22, 2025 | 6.19 | 6.42 | 6.16 | 6.42 | 6.42 | 4.73% | 95,958 |
| Aug 21, 2025 | 6.06 | 6.16 | 6.06 | 6.13 | 6.13 | 0.49% | 55,529 |