Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
6.32
-0.14 (-2.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 5.65 | 5.65 | 5.46 | 5.46 | 5.46 | -4.04% | 96,999 |
| Jun 28, 2024 | 5.60 | 5.74 | 5.57 | 5.69 | 5.69 | 2.15% | 267,145 |
| Jun 27, 2024 | 5.37 | 5.57 | 5.33 | 5.57 | 5.57 | 5.29% | 98,166 |
| Jun 26, 2024 | 5.26 | 5.38 | 5.25 | 5.29 | 5.29 | -0.38% | 104,617 |
| Jun 25, 2024 | 5.25 | 5.31 | 5.23 | 5.31 | 5.31 | 0.57% | 31,109 |
| Jun 24, 2024 | 5.30 | 5.38 | 5.24 | 5.28 | 5.28 | 0.38% | 46,964 |
| Jun 21, 2024 | 5.36 | 5.43 | 5.24 | 5.26 | 5.26 | -1.50% | 152,777 |
| Jun 20, 2024 | 5.25 | 5.42 | 5.25 | 5.34 | 5.34 | 0.95% | 103,488 |
| Jun 18, 2024 | 5.29 | 5.43 | 5.28 | 5.29 | 5.29 | - | 118,479 |
| Jun 17, 2024 | 5.20 | 5.30 | 5.20 | 5.29 | 5.29 | 1.15% | 60,926 |
| Jun 14, 2024 | 5.31 | 5.32 | 5.20 | 5.23 | 5.23 | -2.06% | 82,138 |
| Jun 13, 2024 | 5.54 | 5.58 | 5.33 | 5.34 | 5.34 | -3.44% | 71,656 |
| Jun 12, 2024 | 5.40 | 5.60 | 5.40 | 5.53 | 5.53 | 4.54% | 176,660 |
| Jun 11, 2024 | 5.35 | 5.35 | 5.24 | 5.29 | 5.29 | -2.22% | 56,878 |
| Jun 10, 2024 | 5.32 | 5.43 | 5.28 | 5.41 | 5.41 | 1.31% | 77,691 |
| Jun 7, 2024 | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | 1.14% | 53,552 |
| Jun 6, 2024 | 5.23 | 5.31 | 5.23 | 5.28 | 5.28 | 0.76% | 79,691 |
| Jun 5, 2024 | 5.29 | 5.30 | 5.22 | 5.24 | 5.24 | - | 60,990 |
| Jun 4, 2024 | 5.31 | 5.33 | 5.23 | 5.24 | 5.24 | -1.13% | 56,219 |
| Jun 3, 2024 | 5.38 | 5.38 | 5.23 | 5.30 | 5.30 | -0.75% | 94,586 |
| May 31, 2024 | 5.30 | 5.37 | 5.24 | 5.34 | 5.34 | 1.71% | 74,056 |
| May 30, 2024 | 5.20 | 5.31 | 5.16 | 5.25 | 5.25 | 2.14% | 70,960 |
| May 29, 2024 | 5.18 | 5.24 | 5.14 | 5.14 | 5.14 | -1.91% | 101,301 |
| May 28, 2024 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -0.76% | 88,642 |
| May 24, 2024 | 5.19 | 5.29 | 5.19 | 5.28 | 5.28 | 2.52% | 83,618 |
| May 23, 2024 | 5.28 | 5.28 | 5.11 | 5.15 | 5.15 | -2.83% | 90,408 |
| May 22, 2024 | 5.27 | 5.32 | 5.18 | 5.30 | 5.30 | 0.76% | 95,017 |
| May 21, 2024 | 5.45 | 5.45 | 5.25 | 5.26 | 5.26 | -3.31% | 85,505 |
| May 20, 2024 | 5.38 | 5.55 | 5.38 | 5.44 | 5.44 | - | 183,817 |
| May 17, 2024 | 5.33 | 5.44 | 5.25 | 5.44 | 5.44 | 2.45% | 145,729 |
| May 16, 2024 | 5.07 | 5.33 | 5.06 | 5.31 | 5.31 | 4.94% | 247,489 |
| May 15, 2024 | 5.04 | 5.16 | 5.00 | 5.06 | 5.06 | 1.20% | 163,072 |
| May 14, 2024 | 4.98 | 5.02 | 4.94 | 5.00 | 5.00 | 1.01% | 152,071 |
| May 13, 2024 | 5.08 | 5.08 | 4.93 | 4.95 | 4.95 | -2.56% | 222,215 |
| May 10, 2024 | 4.83 | 5.19 | 4.83 | 5.08 | 5.08 | -1.93% | 123,790 |
| May 9, 2024 | 5.12 | 5.19 | 5.11 | 5.18 | 5.18 | 0.78% | 103,217 |
| May 8, 2024 | 5.09 | 5.18 | 5.09 | 5.14 | 5.14 | 0.39% | 63,384 |
| May 7, 2024 | 5.13 | 5.23 | 5.10 | 5.12 | 5.12 | 0.39% | 131,868 |
| May 6, 2024 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | 0.59% | 63,911 |
| May 3, 2024 | 5.19 | 5.20 | 5.05 | 5.07 | 5.07 | -1.55% | 95,218 |