Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
6.00
-0.10 (-1.64%)
May 23, 2025, 4:00 PM - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 6.15 | 6.24 | 6.13 | 6.18 | 6.18 | -0.16% | 445,226 |
| May 19, 2025 | 6.09 | 6.22 | 6.09 | 6.19 | 6.19 | - | 222,004 |
| May 16, 2025 | 6.19 | 6.27 | 6.14 | 6.19 | 6.19 | -0.16% | 503,580 |
| May 15, 2025 | 6.41 | 6.44 | 6.19 | 6.20 | 6.20 | -3.28% | 120,193 |
| May 14, 2025 | 6.47 | 6.57 | 6.36 | 6.41 | 6.41 | -1.99% | 186,111 |
| May 13, 2025 | 6.95 | 6.95 | 6.20 | 6.54 | 6.54 | 5.65% | 219,902 |
| May 12, 2025 | 6.24 | 6.36 | 6.15 | 6.19 | 6.19 | 3.17% | 166,289 |
| May 9, 2025 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | -0.50% | 61,873 |
| May 8, 2025 | 6.01 | 6.13 | 5.93 | 6.03 | 6.03 | 1.17% | 84,492 |
| May 7, 2025 | 5.91 | 5.99 | 5.87 | 5.96 | 5.96 | 1.36% | 98,972 |
| May 6, 2025 | 5.90 | 5.95 | 5.85 | 5.88 | 5.88 | -0.84% | 78,809 |
| May 5, 2025 | 6.04 | 6.08 | 5.92 | 5.93 | 5.93 | -2.95% | 79,072 |
| May 2, 2025 | 5.96 | 6.15 | 5.88 | 6.11 | 6.11 | 3.56% | 102,046 |
| May 1, 2025 | 5.84 | 5.97 | 5.71 | 5.90 | 5.90 | 0.85% | 134,724 |
| Apr 30, 2025 | 5.75 | 5.89 | 5.72 | 5.85 | 5.85 | 0.34% | 101,010 |
| Apr 29, 2025 | 5.81 | 5.93 | 5.80 | 5.83 | 5.83 | -0.17% | 72,601 |
| Apr 28, 2025 | 5.95 | 5.97 | 5.77 | 5.84 | 5.84 | -1.85% | 95,243 |
| Apr 25, 2025 | 6.03 | 6.08 | 5.82 | 5.95 | 5.95 | -2.14% | 94,241 |
| Apr 24, 2025 | 5.95 | 6.13 | 5.95 | 6.08 | 6.08 | 1.67% | 97,859 |
| Apr 23, 2025 | 5.99 | 6.04 | 5.88 | 5.98 | 5.98 | 1.87% | 167,142 |
| Apr 22, 2025 | 5.78 | 5.92 | 5.73 | 5.87 | 5.87 | 2.26% | 118,345 |
| Apr 21, 2025 | 5.63 | 5.77 | 5.61 | 5.74 | 5.74 | 0.53% | 145,025 |
| Apr 17, 2025 | 5.74 | 5.82 | 5.67 | 5.71 | 5.71 | -0.70% | 117,043 |
| Apr 16, 2025 | 5.77 | 5.80 | 5.64 | 5.75 | 5.75 | -0.52% | 126,101 |
| Apr 15, 2025 | 5.76 | 5.84 | 5.70 | 5.78 | 5.78 | -0.86% | 134,465 |
| Apr 14, 2025 | 5.91 | 5.91 | 5.68 | 5.83 | 5.83 | 0.52% | 153,464 |
| Apr 11, 2025 | 5.79 | 5.87 | 5.67 | 5.80 | 5.80 | 0.52% | 102,162 |
| Apr 10, 2025 | 5.72 | 5.88 | 5.63 | 5.77 | 5.77 | -3.35% | 219,969 |
| Apr 9, 2025 | 5.51 | 6.11 | 5.51 | 5.97 | 5.97 | 7.18% | 159,496 |
| Apr 8, 2025 | 5.89 | 5.89 | 5.49 | 5.57 | 5.57 | -2.45% | 187,244 |
| Apr 7, 2025 | 5.71 | 5.92 | 5.45 | 5.71 | 5.71 | -1.21% | 374,185 |
| Apr 4, 2025 | 5.51 | 5.87 | 5.44 | 5.78 | 5.78 | 1.23% | 1,260,549 |
| Apr 3, 2025 | 5.95 | 6.06 | 5.67 | 5.71 | 5.71 | -9.22% | 284,842 |
| Apr 2, 2025 | 6.13 | 6.30 | 6.11 | 6.29 | 6.29 | 0.96% | 119,886 |
| Apr 1, 2025 | 6.11 | 6.26 | 6.09 | 6.23 | 6.23 | 1.30% | 196,913 |
| Mar 31, 2025 | 6.05 | 6.28 | 6.04 | 6.15 | 6.15 | -0.16% | 286,467 |
| Mar 28, 2025 | 6.28 | 6.32 | 6.12 | 6.16 | 6.16 | -2.53% | 218,384 |
| 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 |