Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
7.05
+0.15 (2.17%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.00 | 7.07 | 6.84 | 7.05 | 7.05 | 2.17% | 159,643 |
| Mar 30, 2026 | 6.92 | 6.96 | 6.86 | 6.90 | 6.90 | 0.73% | 100,392 |
| Mar 27, 2026 | 6.93 | 6.93 | 6.83 | 6.85 | 6.85 | -2.00% | 51,616 |
| Mar 26, 2026 | 7.00 | 7.08 | 6.91 | 6.99 | 6.99 | -1.13% | 80,562 |
| Mar 25, 2026 | 7.27 | 7.27 | 7.03 | 7.07 | 7.07 | -0.84% | 98,070 |
| Mar 24, 2026 | 6.91 | 7.20 | 6.91 | 7.13 | 7.13 | 2.15% | 199,100 |
| Mar 23, 2026 | 6.96 | 7.09 | 6.96 | 6.98 | 6.98 | 3.10% | 91,806 |
| Mar 20, 2026 | 6.85 | 6.88 | 6.72 | 6.77 | 6.77 | -1.17% | 128,923 |
| Mar 19, 2026 | 6.72 | 6.91 | 6.66 | 6.85 | 6.85 | 0.74% | 126,905 |
| Mar 18, 2026 | 6.84 | 6.93 | 6.80 | 6.80 | 6.80 | -2.02% | 156,970 |
| Mar 17, 2026 | 7.02 | 7.04 | 6.90 | 6.94 | 6.94 | -0.29% | 114,349 |
| Mar 16, 2026 | 6.93 | 7.02 | 6.85 | 6.96 | 6.96 | 2.20% | 81,644 |
| Mar 13, 2026 | 6.85 | 6.85 | 6.72 | 6.81 | 6.81 | 0.15% | 168,714 |
| Mar 12, 2026 | 6.82 | 6.90 | 6.78 | 6.80 | 6.80 | -2.44% | 108,086 |
| Mar 11, 2026 | 6.97 | 7.06 | 6.93 | 6.97 | 6.97 | -0.85% | 104,766 |
| Mar 10, 2026 | 7.10 | 7.24 | 6.99 | 7.03 | 7.03 | -1.95% | 118,253 |
| Mar 9, 2026 | 6.94 | 7.18 | 6.83 | 7.17 | 7.17 | 1.85% | 161,513 |
| Mar 6, 2026 | 7.16 | 7.27 | 6.95 | 7.04 | 7.04 | -3.96% | 155,519 |
| Mar 5, 2026 | 7.51 | 7.53 | 7.28 | 7.33 | 7.33 | -3.55% | 77,826 |
| Mar 4, 2026 | 7.59 | 7.68 | 7.53 | 7.60 | 7.60 | 0.66% | 103,543 |
| Mar 3, 2026 | 7.33 | 7.57 | 7.25 | 7.55 | 7.55 | -0.79% | 108,318 |
| Mar 2, 2026 | 7.40 | 7.67 | 7.32 | 7.61 | 7.61 | 2.56% | 131,818 |
| Feb 27, 2026 | 7.25 | 7.50 | 7.25 | 7.42 | 7.42 | 0.82% | 130,770 |
| Feb 26, 2026 | 7.11 | 7.37 | 7.08 | 7.36 | 7.36 | 3.37% | 188,641 |
| Feb 25, 2026 | 7.18 | 7.18 | 7.00 | 7.12 | 7.12 | 0.14% | 221,755 |
| Feb 24, 2026 | 7.16 | 7.28 | 7.08 | 7.11 | 7.11 | -1.11% | 179,518 |
| Feb 23, 2026 | 7.54 | 7.54 | 7.16 | 7.19 | 7.19 | -5.02% | 296,750 |
| Feb 20, 2026 | 7.57 | 7.61 | 7.42 | 7.57 | 7.57 | -0.13% | 97,646 |
| Feb 19, 2026 | 7.65 | 7.72 | 7.53 | 7.58 | 7.58 | -1.69% | 118,961 |
| Feb 18, 2026 | 7.51 | 7.76 | 7.51 | 7.71 | 7.71 | 2.53% | 168,341 |
| Feb 17, 2026 | 7.37 | 7.64 | 7.37 | 7.52 | 7.52 | 2.59% | 171,661 |
| Feb 13, 2026 | 7.61 | 7.65 | 7.31 | 7.33 | 7.33 | -3.68% | 273,730 |
| Feb 12, 2026 | 8.34 | 8.44 | 7.11 | 7.61 | 7.61 | -7.20% | 1,032,154 |
| Feb 11, 2026 | 8.28 | 8.50 | 8.00 | 8.20 | 8.20 | 0.12% | 392,519 |
| Feb 10, 2026 | 7.45 | 8.23 | 7.45 | 8.19 | 8.19 | 16.34% | 625,296 |
| Feb 9, 2026 | 7.09 | 7.18 | 7.01 | 7.04 | 7.04 | -1.54% | 156,182 |
| Feb 6, 2026 | 7.09 | 7.21 | 6.96 | 7.15 | 7.15 | 1.71% | 167,781 |
| Feb 5, 2026 | 7.17 | 7.24 | 7.00 | 7.03 | 7.03 | -1.95% | 98,108 |
| Feb 4, 2026 | 7.17 | 7.26 | 7.08 | 7.17 | 7.17 | 0.42% | 186,810 |
| Feb 3, 2026 | 7.00 | 7.19 | 6.99 | 7.14 | 7.14 | 2.44% | 129,025 |
| Feb 2, 2026 | 6.78 | 7.03 | 6.76 | 6.97 | 6.97 | 3.57% | 109,465 |
| Jan 30, 2026 | 6.71 | 6.79 | 6.67 | 6.73 | 6.73 | -1.03% | 124,602 |
| Jan 29, 2026 | 6.55 | 6.82 | 6.52 | 6.80 | 6.80 | 4.13% | 116,535 |
| Jan 28, 2026 | 6.60 | 6.64 | 6.48 | 6.53 | 6.53 | -0.76% | 174,628 |
| Jan 27, 2026 | 6.53 | 6.63 | 6.52 | 6.58 | 6.58 | 1.08% | 52,211 |
| Jan 26, 2026 | 6.46 | 6.55 | 6.42 | 6.51 | 6.51 | 0.46% | 170,179 |
| Jan 23, 2026 | 6.65 | 6.70 | 6.47 | 6.48 | 6.48 | -3.28% | 67,841 |
| Jan 22, 2026 | 6.69 | 6.79 | 6.66 | 6.70 | 6.70 | 1.06% | 129,687 |
| Jan 21, 2026 | 6.38 | 6.65 | 6.38 | 6.63 | 6.63 | 4.91% | 166,482 |
| Jan 20, 2026 | 6.49 | 6.56 | 6.31 | 6.32 | 6.32 | -4.53% | 93,582 |