Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
6.63
-0.10 (-1.49%)
At close: Jan 7, 2026, 4:00 PM EST
6.63
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:27 PM EST
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.74 | 6.74 | 6.51 | 6.61 | - | -1.78% | 66,631 |
| Jan 6, 2026 | 6.44 | 6.75 | 6.44 | 6.73 | 6.73 | 3.86% | 210,999 |
| Jan 5, 2026 | 6.34 | 6.57 | 6.34 | 6.48 | 6.48 | 2.53% | 154,972 |
| Jan 2, 2026 | 6.31 | 6.38 | 6.28 | 6.32 | 6.32 | -0.16% | 116,744 |
| Dec 31, 2025 | 6.43 | 6.43 | 6.31 | 6.33 | 6.33 | -1.25% | 93,970 |
| Dec 30, 2025 | 6.44 | 6.48 | 6.36 | 6.41 | 6.41 | -0.62% | 76,904 |
| Dec 29, 2025 | 6.52 | 6.55 | 6.31 | 6.45 | 6.45 | -1.07% | 178,105 |
| Dec 26, 2025 | 6.48 | 6.55 | 6.46 | 6.52 | 6.52 | 0.46% | 98,884 |
| Dec 24, 2025 | 6.50 | 6.52 | 6.46 | 6.49 | 6.49 | -0.46% | 53,330 |
| Dec 23, 2025 | 6.56 | 6.60 | 6.50 | 6.52 | 6.52 | -0.76% | 118,235 |
| Dec 22, 2025 | 6.54 | 6.64 | 6.50 | 6.57 | 6.57 | 1.55% | 168,199 |
| Dec 19, 2025 | 6.79 | 6.83 | 6.44 | 6.47 | 6.47 | -4.71% | 560,490 |
| Dec 18, 2025 | 6.76 | 6.84 | 6.75 | 6.79 | 6.79 | 1.49% | 194,569 |
| Dec 17, 2025 | 6.70 | 6.80 | 6.65 | 6.69 | 6.69 | -0.30% | 148,310 |
| Dec 16, 2025 | 6.71 | 6.75 | 6.62 | 6.71 | 6.71 | 0.15% | 100,737 |
| Dec 15, 2025 | 6.74 | 6.75 | 6.64 | 6.70 | 6.70 | 0.30% | 140,915 |
| Dec 12, 2025 | 6.82 | 6.86 | 6.67 | 6.68 | 6.68 | -1.91% | 159,205 |
| Dec 11, 2025 | 6.74 | 6.83 | 6.70 | 6.81 | 6.81 | 1.49% | 184,033 |
| Dec 10, 2025 | 6.54 | 6.80 | 6.50 | 6.71 | 6.71 | 2.44% | 300,014 |
| Dec 9, 2025 | 6.45 | 6.57 | 6.40 | 6.55 | 6.55 | 1.87% | 125,708 |
| Dec 8, 2025 | 6.36 | 6.45 | 6.31 | 6.43 | 6.43 | 0.94% | 119,193 |
| Dec 5, 2025 | 6.43 | 6.45 | 6.31 | 6.37 | 6.37 | -0.47% | 120,282 |
| 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 |