Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
7.23
+0.13 (1.83%)
Nov 21, 2024, 11:15 AM EST - Market open
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.15 | 7.21 | 7.00 | 7.10 | 7.10 | -0.28% | 81,273 |
| Nov 19, 2024 | 7.05 | 7.21 | 6.97 | 7.12 | 7.12 | 0.14% | 112,692 |
| Nov 18, 2024 | 6.99 | 7.19 | 6.99 | 7.11 | 7.11 | 0.85% | 101,614 |
| Nov 15, 2024 | 6.88 | 7.10 | 6.80 | 7.05 | 7.05 | 3.83% | 185,303 |
| Nov 14, 2024 | 6.98 | 6.98 | 6.79 | 6.79 | 6.79 | -1.45% | 96,493 |
| Nov 13, 2024 | 7.28 | 7.28 | 6.87 | 6.89 | 6.89 | -4.44% | 108,190 |
| Nov 12, 2024 | 7.45 | 7.45 | 7.16 | 7.21 | 7.21 | -3.22% | 127,526 |
| Nov 11, 2024 | 7.28 | 7.51 | 7.26 | 7.45 | 7.45 | 0.27% | 94,617 |
| Nov 8, 2024 | 7.40 | 7.45 | 7.35 | 7.43 | 7.43 | - | 92,110 |
| Nov 7, 2024 | 7.50 | 7.54 | 7.36 | 7.43 | 7.43 | -0.67% | 126,984 |
| Nov 6, 2024 | 7.09 | 7.49 | 6.87 | 7.48 | 7.48 | 8.88% | 225,685 |
| Nov 5, 2024 | 6.68 | 6.90 | 6.68 | 6.87 | 6.87 | 2.69% | 65,328 |
| Nov 4, 2024 | 6.60 | 6.72 | 6.57 | 6.69 | 6.69 | 0.75% | 46,248 |
| Nov 1, 2024 | 6.66 | 6.77 | 6.61 | 6.64 | 6.64 | -0.15% | 52,468 |
| Oct 31, 2024 | 6.82 | 6.89 | 6.65 | 6.65 | 6.65 | -2.06% | 73,418 |
| Oct 30, 2024 | 6.75 | 6.86 | 6.73 | 6.79 | 6.79 | 0.30% | 43,940 |
| Oct 29, 2024 | 6.71 | 6.77 | 6.71 | 6.77 | 6.77 | - | 59,788 |
| Oct 28, 2024 | 6.91 | 6.93 | 6.77 | 6.77 | 6.77 | -0.88% | 117,163 |
| Oct 25, 2024 | 6.80 | 6.94 | 6.79 | 6.83 | 6.83 | 1.64% | 71,757 |
| Oct 24, 2024 | 6.68 | 6.73 | 6.66 | 6.72 | 6.72 | 0.45% | 70,503 |
| Oct 23, 2024 | 6.54 | 6.70 | 6.54 | 6.69 | 6.69 | 1.52% | 50,966 |
| Oct 22, 2024 | 6.57 | 6.67 | 6.54 | 6.59 | 6.59 | - | 73,294 |
| Oct 21, 2024 | 6.62 | 6.69 | 6.58 | 6.59 | 6.59 | -1.20% | 84,355 |
| Oct 18, 2024 | 6.77 | 6.77 | 6.65 | 6.67 | 6.67 | -1.33% | 55,790 |
| Oct 17, 2024 | 7.01 | 7.01 | 6.60 | 6.76 | 6.76 | -3.43% | 116,340 |
| Oct 16, 2024 | 6.89 | 7.02 | 6.85 | 7.00 | 7.00 | 2.49% | 103,488 |
| Oct 15, 2024 | 6.80 | 6.98 | 6.73 | 6.83 | 6.83 | 0.44% | 144,426 |
| Oct 14, 2024 | 6.59 | 6.81 | 6.58 | 6.80 | 6.80 | 2.56% | 93,588 |
| Oct 11, 2024 | 6.44 | 6.68 | 6.41 | 6.63 | 6.63 | 3.59% | 102,352 |
| Oct 10, 2024 | 6.31 | 6.45 | 6.31 | 6.40 | 6.40 | - | 105,354 |
| Oct 9, 2024 | 6.30 | 6.47 | 6.26 | 6.40 | 6.40 | 0.95% | 149,963 |
| Oct 8, 2024 | 6.20 | 6.39 | 6.14 | 6.34 | 6.34 | 3.09% | 104,676 |
| Oct 7, 2024 | 6.01 | 6.18 | 6.01 | 6.15 | 6.15 | 1.32% | 44,472 |
| Oct 4, 2024 | 6.12 | 6.17 | 6.05 | 6.07 | 6.07 | 0.17% | 98,746 |
| Oct 3, 2024 | 6.31 | 6.36 | 6.04 | 6.06 | 6.06 | -3.96% | 55,736 |
| Oct 2, 2024 | 6.32 | 6.43 | 6.25 | 6.31 | 6.31 | -0.94% | 116,787 |
| Oct 1, 2024 | 6.40 | 6.40 | 6.20 | 6.37 | 6.37 | -0.93% | 112,939 |
| Sep 30, 2024 | 6.41 | 6.49 | 6.33 | 6.43 | 6.43 | - | 124,105 |
| Sep 27, 2024 | 6.36 | 6.52 | 6.36 | 6.43 | 6.43 | 1.74% | 89,734 |
| Sep 26, 2024 | 6.57 | 6.57 | 6.25 | 6.32 | 6.32 | -2.17% | 139,230 |
| Sep 25, 2024 | 6.56 | 6.58 | 6.44 | 6.46 | 6.46 | -1.52% | 423,440 |
| Sep 24, 2024 | 6.59 | 6.59 | 6.53 | 6.56 | 6.56 | -0.46% | 79,653 |
| Sep 23, 2024 | 6.63 | 6.63 | 6.50 | 6.59 | 6.59 | 0.76% | 85,938 |
| Sep 20, 2024 | 6.77 | 6.83 | 6.51 | 6.54 | 6.54 | -4.80% | 792,603 |
| Sep 19, 2024 | 6.73 | 6.87 | 6.61 | 6.87 | 6.87 | 4.09% | 119,447 |
| Sep 18, 2024 | 6.53 | 6.86 | 6.51 | 6.60 | 6.60 | 1.54% | 168,951 |
| Sep 17, 2024 | 6.41 | 6.55 | 6.39 | 6.50 | 6.50 | 1.88% | 143,309 |
| Sep 16, 2024 | 6.66 | 6.66 | 6.36 | 6.38 | 6.38 | -3.77% | 170,051 |
| Sep 13, 2024 | 6.66 | 7.10 | 6.57 | 6.63 | 6.63 | 3.43% | 314,809 |
| Sep 12, 2024 | 6.40 | 6.48 | 6.35 | 6.41 | 6.41 | 1.10% | 166,968 |
| Sep 11, 2024 | 6.36 | 6.39 | 6.22 | 6.34 | 6.34 | -1.09% | 111,969 |
| Sep 10, 2024 | 6.34 | 6.44 | 6.25 | 6.41 | 6.41 | 1.75% | 119,562 |
| Sep 9, 2024 | 6.13 | 6.40 | 6.13 | 6.30 | 6.30 | 3.45% | 166,489 |
| Sep 6, 2024 | 6.24 | 6.24 | 6.03 | 6.09 | 6.09 | -1.77% | 190,180 |
| Sep 5, 2024 | 6.28 | 6.28 | 6.13 | 6.20 | 6.20 | -0.32% | 52,355 |
| Sep 4, 2024 | 6.09 | 6.26 | 6.06 | 6.22 | 6.22 | 2.64% | 69,127 |
| Sep 3, 2024 | 6.25 | 6.27 | 6.06 | 6.06 | 6.06 | -4.87% | 138,082 |
| Aug 30, 2024 | 6.30 | 6.37 | 6.22 | 6.37 | 6.37 | 1.11% | 77,067 |
| Aug 29, 2024 | 6.33 | 6.34 | 6.27 | 6.30 | 6.30 | - | 98,966 |
| Aug 28, 2024 | 6.17 | 6.35 | 6.15 | 6.30 | 6.30 | 1.12% | 136,660 |
| Aug 27, 2024 | 6.28 | 6.29 | 6.13 | 6.23 | 6.23 | -1.42% | 38,067 |
| Aug 26, 2024 | 6.33 | 6.40 | 6.25 | 6.32 | 6.32 | -0.16% | 154,531 |
| Aug 23, 2024 | 6.07 | 6.33 | 6.03 | 6.33 | 6.33 | 5.32% | 78,944 |
| Aug 22, 2024 | 5.99 | 6.03 | 5.90 | 6.01 | 6.01 | - | 67,917 |
| Aug 21, 2024 | 5.95 | 6.11 | 5.94 | 6.01 | 6.01 | 1.69% | 57,160 |
| Aug 20, 2024 | 5.98 | 5.98 | 5.82 | 5.91 | 5.91 | -1.17% | 59,011 |
| Aug 19, 2024 | 5.87 | 6.00 | 5.87 | 5.98 | 5.98 | 2.75% | 67,083 |
| Aug 16, 2024 | 5.98 | 6.00 | 5.82 | 5.82 | 5.82 | -3.32% | 216,770 |
| Aug 15, 2024 | 6.06 | 6.06 | 5.93 | 6.02 | 6.02 | 2.03% | 96,943 |
| Aug 14, 2024 | 5.97 | 5.99 | 5.76 | 5.90 | 5.90 | -0.34% | 55,913 |
| Aug 13, 2024 | 5.91 | 5.96 | 5.75 | 5.92 | 5.92 | 1.72% | 58,567 |
| Aug 12, 2024 | 6.03 | 6.06 | 5.80 | 5.82 | 5.82 | -4.43% | 140,069 |
| Aug 9, 2024 | 6.04 | 6.10 | 5.92 | 6.09 | 6.09 | 0.83% | 85,657 |
| Aug 8, 2024 | 5.89 | 6.08 | 5.82 | 6.04 | 6.04 | 4.86% | 85,201 |
| Aug 7, 2024 | 5.96 | 5.96 | 5.70 | 5.76 | 5.76 | -1.87% | 79,308 |
| Aug 6, 2024 | 5.74 | 6.03 | 5.72 | 5.87 | 5.87 | 1.91% | 74,029 |
| Aug 5, 2024 | 5.42 | 5.80 | 5.40 | 5.76 | 5.76 | 1.77% | 159,326 |
| Aug 2, 2024 | 5.78 | 5.88 | 5.65 | 5.66 | 5.66 | -5.98% | 57,417 |
| Aug 1, 2024 | 6.25 | 6.25 | 5.97 | 6.02 | 6.02 | -3.22% | 82,134 |
| Jul 31, 2024 | 6.36 | 6.42 | 6.18 | 6.22 | 6.22 | -2.05% | 106,518 |
| Jul 30, 2024 | 6.14 | 6.36 | 6.14 | 6.35 | 6.35 | 4.61% | 93,499 |
| Jul 29, 2024 | 6.25 | 6.27 | 6.04 | 6.07 | 6.07 | -2.88% | 60,185 |
| Jul 26, 2024 | 6.24 | 6.25 | 6.09 | 6.25 | 6.25 | 1.30% | 61,594 |
| Jul 25, 2024 | 5.95 | 6.25 | 5.91 | 6.17 | 6.17 | 4.22% | 95,160 |
| Jul 24, 2024 | 5.99 | 6.01 | 5.90 | 5.92 | 5.92 | -1.33% | 67,243 |
| Jul 23, 2024 | 5.91 | 6.10 | 5.89 | 6.00 | 6.00 | 1.18% | 81,305 |
| Jul 22, 2024 | 5.83 | 5.97 | 5.82 | 5.93 | 5.93 | 1.89% | 75,122 |
| Jul 19, 2024 | 5.88 | 5.88 | 5.74 | 5.82 | 5.82 | -1.02% | 54,549 |
| Jul 18, 2024 | 6.04 | 6.05 | 5.79 | 5.88 | 5.88 | -3.61% | 107,045 |
| Jul 17, 2024 | 6.14 | 6.20 | 6.02 | 6.10 | 6.10 | -1.13% | 104,028 |
| Jul 16, 2024 | 6.04 | 6.21 | 6.01 | 6.17 | 6.17 | 3.87% | 125,591 |
| Jul 15, 2024 | 5.95 | 6.20 | 5.89 | 5.94 | 5.94 | 0.68% | 124,541 |
| Jul 12, 2024 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | 2.61% | 114,230 |
| Jul 11, 2024 | 5.50 | 5.79 | 5.46 | 5.75 | 5.75 | 5.50% | 167,172 |
| Jul 10, 2024 | 5.35 | 5.47 | 5.33 | 5.45 | 5.45 | 1.68% | 61,230 |
| Jul 9, 2024 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | -2.55% | 55,572 |
| Jul 8, 2024 | 5.35 | 5.54 | 5.34 | 5.50 | 5.50 | 4.17% | 120,137 |
| Jul 5, 2024 | 5.45 | 5.48 | 5.26 | 5.28 | 5.28 | -4.00% | 239,234 |
| Jul 3, 2024 | 5.49 | 5.54 | 5.48 | 5.50 | 5.50 | 0.73% | 65,312 |
| Jul 2, 2024 | 5.46 | 5.61 | 5.46 | 5.46 | 5.46 | - | 325,373 |