Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
5.84
-0.11 (-1.85%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.95 | 5.97 | 5.77 | 5.84 | 5.84 | -1.85% | 95,243 |
| Apr 25, 2025 | 6.03 | 6.08 | 5.82 | 5.95 | 5.95 | -2.14% | 94,241 |
| Apr 24, 2025 | 5.95 | 6.13 | 5.95 | 6.08 | 6.08 | 1.67% | 97,859 |
| Apr 23, 2025 | 5.99 | 6.04 | 5.88 | 5.98 | 5.98 | 1.87% | 167,142 |
| Apr 22, 2025 | 5.78 | 5.92 | 5.73 | 5.87 | 5.87 | 2.26% | 118,345 |
| Apr 21, 2025 | 5.63 | 5.77 | 5.61 | 5.74 | 5.74 | 0.53% | 145,025 |
| Apr 17, 2025 | 5.74 | 5.82 | 5.67 | 5.71 | 5.71 | -0.70% | 117,043 |
| Apr 16, 2025 | 5.77 | 5.80 | 5.64 | 5.75 | 5.75 | -0.52% | 126,101 |
| Apr 15, 2025 | 5.76 | 5.84 | 5.70 | 5.78 | 5.78 | -0.86% | 134,465 |
| Apr 14, 2025 | 5.91 | 5.91 | 5.68 | 5.83 | 5.83 | 0.52% | 153,464 |
| Apr 11, 2025 | 5.79 | 5.87 | 5.67 | 5.80 | 5.80 | 0.52% | 102,162 |
| Apr 10, 2025 | 5.72 | 5.88 | 5.63 | 5.77 | 5.77 | -3.35% | 219,969 |
| Apr 9, 2025 | 5.51 | 6.11 | 5.51 | 5.97 | 5.97 | 7.18% | 159,496 |
| Apr 8, 2025 | 5.89 | 5.89 | 5.49 | 5.57 | 5.57 | -2.45% | 187,244 |
| Apr 7, 2025 | 5.71 | 5.92 | 5.45 | 5.71 | 5.71 | -1.21% | 374,185 |
| Apr 4, 2025 | 5.51 | 5.87 | 5.44 | 5.78 | 5.78 | 1.23% | 1,260,549 |
| Apr 3, 2025 | 5.95 | 6.06 | 5.67 | 5.71 | 5.71 | -9.22% | 284,842 |
| Apr 2, 2025 | 6.13 | 6.30 | 6.11 | 6.29 | 6.29 | 0.96% | 119,886 |
| Apr 1, 2025 | 6.11 | 6.26 | 6.09 | 6.23 | 6.23 | 1.30% | 196,913 |
| Mar 31, 2025 | 6.05 | 6.28 | 6.04 | 6.15 | 6.15 | -0.16% | 286,467 |
| Mar 28, 2025 | 6.28 | 6.32 | 6.12 | 6.16 | 6.16 | -2.53% | 218,384 |
| Mar 27, 2025 | 6.17 | 6.35 | 6.11 | 6.32 | 6.32 | 2.43% | 335,690 |
| Mar 26, 2025 | 6.20 | 6.25 | 6.13 | 6.17 | 6.17 | -0.48% | 129,591 |
| Mar 25, 2025 | 6.24 | 6.30 | 6.13 | 6.20 | 6.20 | -1.43% | 238,355 |
| Mar 24, 2025 | 6.22 | 6.33 | 6.19 | 6.29 | 6.29 | 1.78% | 181,405 |
| Mar 21, 2025 | 6.25 | 6.26 | 6.15 | 6.18 | 6.18 | -1.59% | 279,754 |
| Mar 20, 2025 | 6.28 | 6.37 | 6.25 | 6.28 | 6.28 | -0.95% | 117,437 |
| Mar 19, 2025 | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | 0.16% | 127,802 |
| Mar 18, 2025 | 6.38 | 6.43 | 6.31 | 6.33 | 6.33 | -0.78% | 96,790 |
| Mar 17, 2025 | 6.40 | 6.42 | 6.33 | 6.38 | 6.38 | 0.16% | 129,949 |
| Mar 14, 2025 | 6.33 | 6.45 | 6.32 | 6.37 | 6.37 | 0.95% | 207,067 |
| Mar 13, 2025 | 6.44 | 6.52 | 6.19 | 6.31 | 6.31 | -1.41% | 120,552 |
| Mar 12, 2025 | 6.50 | 6.50 | 6.32 | 6.40 | 6.40 | -0.62% | 129,355 |
| Mar 11, 2025 | 6.32 | 6.48 | 6.28 | 6.44 | 6.44 | 2.38% | 160,967 |
| Mar 10, 2025 | 6.71 | 6.73 | 6.27 | 6.29 | 6.29 | -7.23% | 171,539 |
| Mar 7, 2025 | 6.77 | 6.83 | 6.70 | 6.78 | 6.78 | -0.29% | 106,037 |
| Mar 6, 2025 | 6.48 | 6.85 | 6.48 | 6.80 | 6.80 | 4.45% | 154,474 |
| Mar 5, 2025 | 6.52 | 6.58 | 6.38 | 6.51 | 6.51 | -1.06% | 145,184 |
| Mar 4, 2025 | 6.55 | 6.69 | 6.50 | 6.58 | 6.58 | -0.60% | 187,837 |
| Mar 3, 2025 | 6.83 | 6.86 | 6.60 | 6.62 | 6.62 | -2.07% | 146,696 |
| Feb 28, 2025 | 6.74 | 6.85 | 6.71 | 6.76 | 6.76 | -0.29% | 114,430 |
| Feb 27, 2025 | 6.99 | 6.99 | 6.77 | 6.78 | 6.78 | -3.56% | 65,380 |
| Feb 26, 2025 | 7.05 | 7.12 | 6.92 | 7.03 | 7.03 | -0.99% | 104,950 |
| Feb 25, 2025 | 6.89 | 7.14 | 6.87 | 7.10 | 7.10 | 2.90% | 145,232 |
| Feb 24, 2025 | 7.01 | 7.18 | 6.89 | 6.90 | 6.90 | - | 183,376 |
| Feb 21, 2025 | 7.29 | 7.39 | 6.88 | 6.90 | 6.90 | -4.03% | 193,017 |
| Feb 20, 2025 | 7.40 | 7.51 | 7.18 | 7.19 | 7.19 | -3.23% | 146,130 |
| Feb 19, 2025 | 7.60 | 7.71 | 7.41 | 7.43 | 7.43 | -3.00% | 172,298 |
| Feb 18, 2025 | 7.35 | 7.88 | 7.35 | 7.66 | 7.66 | 4.93% | 353,311 |
| Feb 14, 2025 | 7.27 | 7.48 | 7.19 | 7.30 | 7.30 | 1.39% | 213,656 |