Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
6.88
+0.36 (5.52%)
At close: Sep 15, 2025, 4:00 PM EDT
6.75
-0.13 (-1.89%)
After-hours: Sep 15, 2025, 8:00 PM EDT
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.59 | 6.95 | 6.53 | 6.88 | 6.88 | 5.52% | 805,842 |
| 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 |
| Aug 20, 2025 | 6.20 | 6.22 | 6.09 | 6.10 | 6.10 | -0.97% | 84,438 |
| Aug 19, 2025 | 6.09 | 6.20 | 6.05 | 6.16 | 6.16 | 1.82% | 125,743 |
| Aug 18, 2025 | 6.02 | 6.13 | 6.02 | 6.05 | 6.05 | - | 62,493 |
| Aug 15, 2025 | 6.19 | 6.26 | 6.04 | 6.05 | 6.05 | -1.94% | 70,951 |
| Aug 14, 2025 | 6.21 | 6.32 | 6.13 | 6.17 | 6.17 | -2.53% | 64,832 |
| Aug 13, 2025 | 6.27 | 6.37 | 6.21 | 6.33 | 6.33 | 1.44% | 75,719 |
| Aug 12, 2025 | 6.02 | 6.27 | 6.01 | 6.24 | 6.24 | 4.70% | 185,489 |
| Aug 11, 2025 | 5.92 | 5.99 | 5.87 | 5.96 | 5.96 | 0.68% | 117,184 |
| Aug 8, 2025 | 5.97 | 6.03 | 5.91 | 5.92 | 5.92 | - | 37,731 |
| Aug 7, 2025 | 6.01 | 6.01 | 5.91 | 5.92 | 5.92 | -0.50% | 92,269 |
| Aug 6, 2025 | 5.96 | 6.02 | 5.93 | 5.95 | 5.95 | -0.67% | 60,111 |
| Aug 5, 2025 | 5.93 | 6.00 | 5.85 | 5.99 | 5.99 | 0.67% | 71,208 |
| Aug 4, 2025 | 5.87 | 5.98 | 5.86 | 5.95 | 5.95 | 1.71% | 50,290 |
| Aug 1, 2025 | 5.83 | 5.90 | 5.80 | 5.85 | 5.85 | -1.02% | 92,729 |
| Jul 31, 2025 | 5.84 | 5.92 | 5.82 | 5.91 | 5.91 | 1.03% | 144,373 |
| Jul 30, 2025 | 6.04 | 6.04 | 5.85 | 5.85 | 5.85 | -3.31% | 153,993 |
| Jul 29, 2025 | 6.22 | 6.22 | 6.03 | 6.05 | 6.05 | -1.94% | 65,194 |
| Jul 28, 2025 | 6.20 | 6.22 | 6.14 | 6.17 | 6.17 | -0.48% | 45,850 |
| Jul 25, 2025 | 6.17 | 6.25 | 6.09 | 6.20 | 6.20 | 0.49% | 64,752 |
| Jul 24, 2025 | 6.16 | 6.21 | 6.12 | 6.17 | 6.17 | -0.64% | 49,849 |
| Jul 23, 2025 | 6.07 | 6.24 | 5.98 | 6.21 | 6.21 | 3.50% | 93,059 |
| Jul 22, 2025 | 5.96 | 6.11 | 5.96 | 6.00 | 6.00 | 0.67% | 114,149 |
| Jul 21, 2025 | 5.95 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 67,446 |
| Jul 18, 2025 | 6.09 | 6.10 | 5.89 | 5.90 | 5.90 | -2.16% | 85,226 |
| Jul 17, 2025 | 6.00 | 6.12 | 6.00 | 6.03 | 6.03 | 0.50% | 97,796 |
| Jul 16, 2025 | 6.01 | 6.04 | 5.95 | 6.00 | 6.00 | 0.33% | 71,366 |
| Jul 15, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | -1.16% | 109,538 |
| Jul 14, 2025 | 6.09 | 6.15 | 6.01 | 6.05 | 6.05 | -1.63% | 144,575 |
| Jul 11, 2025 | 6.18 | 6.18 | 6.11 | 6.15 | 6.15 | -0.97% | 92,723 |
| Jul 10, 2025 | 6.19 | 6.25 | 6.18 | 6.21 | 6.21 | -0.16% | 67,918 |
| Jul 9, 2025 | 6.23 | 6.24 | 6.13 | 6.22 | 6.22 | 0.48% | 90,856 |
| Jul 8, 2025 | 6.07 | 6.25 | 6.07 | 6.19 | 6.19 | 2.15% | 208,419 |
| Jul 7, 2025 | 6.16 | 6.25 | 6.04 | 6.06 | 6.06 | -2.57% | 142,728 |