Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
7.58
-0.13 (-1.69%)
At close: Feb 19, 2026, 4:00 PM EST
7.58
0.00 (0.00%)
After-hours: Feb 19, 2026, 4:10 PM EST
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 7.65 | 7.72 | 7.54 | 7.54 | - | -2.20% | 82,019 |
| 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 |
| Jan 16, 2026 | 6.76 | 6.77 | 6.62 | 6.62 | 6.62 | -2.50% | 97,861 |
| Jan 15, 2026 | 6.71 | 6.79 | 6.66 | 6.79 | 6.79 | 0.89% | 102,558 |
| Jan 14, 2026 | 6.68 | 6.75 | 6.66 | 6.73 | 6.73 | 0.90% | 98,600 |
| Jan 13, 2026 | 6.70 | 6.76 | 6.66 | 6.67 | 6.67 | 0.15% | 78,052 |
| Jan 12, 2026 | 6.66 | 6.73 | 6.65 | 6.66 | 6.66 | -0.45% | 62,059 |
| Jan 9, 2026 | 6.71 | 6.77 | 6.58 | 6.69 | 6.69 | -0.45% | 101,041 |
| Jan 8, 2026 | 6.63 | 6.77 | 6.63 | 6.72 | 6.72 | 1.36% | 117,649 |
| Jan 7, 2026 | 6.74 | 6.74 | 6.51 | 6.63 | 6.63 | -1.49% | 120,493 |
| Jan 6, 2026 | 6.44 | 6.75 | 6.44 | 6.73 | 6.73 | 3.86% | 210,999 |
| Jan 5, 2026 | 6.34 | 6.57 | 6.34 | 6.48 | 6.48 | 2.53% | 154,972 |
| Jan 2, 2026 | 6.31 | 6.38 | 6.28 | 6.32 | 6.32 | -0.16% | 116,744 |
| Dec 31, 2025 | 6.43 | 6.43 | 6.31 | 6.33 | 6.33 | -1.25% | 93,970 |
| Dec 30, 2025 | 6.44 | 6.48 | 6.36 | 6.41 | 6.41 | -0.62% | 76,904 |
| Dec 29, 2025 | 6.52 | 6.55 | 6.31 | 6.45 | 6.45 | -1.07% | 178,105 |
| Dec 26, 2025 | 6.48 | 6.55 | 6.46 | 6.52 | 6.52 | 0.46% | 98,884 |
| Dec 24, 2025 | 6.50 | 6.52 | 6.46 | 6.49 | 6.49 | -0.46% | 53,330 |
| Dec 23, 2025 | 6.56 | 6.60 | 6.50 | 6.52 | 6.52 | -0.76% | 118,235 |
| Dec 22, 2025 | 6.54 | 6.64 | 6.50 | 6.57 | 6.57 | 1.55% | 168,199 |
| Dec 19, 2025 | 6.79 | 6.83 | 6.44 | 6.47 | 6.47 | -4.71% | 560,490 |
| Dec 18, 2025 | 6.76 | 6.84 | 6.75 | 6.79 | 6.79 | 1.49% | 194,569 |
| Dec 17, 2025 | 6.70 | 6.80 | 6.65 | 6.69 | 6.69 | -0.30% | 148,310 |
| Dec 16, 2025 | 6.71 | 6.75 | 6.62 | 6.71 | 6.71 | 0.15% | 100,737 |
| Dec 15, 2025 | 6.74 | 6.75 | 6.64 | 6.70 | 6.70 | 0.30% | 140,915 |
| Dec 12, 2025 | 6.82 | 6.86 | 6.67 | 6.68 | 6.68 | -1.91% | 159,205 |
| Dec 11, 2025 | 6.74 | 6.83 | 6.70 | 6.81 | 6.81 | 1.49% | 184,033 |
| Dec 10, 2025 | 6.54 | 6.80 | 6.50 | 6.71 | 6.71 | 2.44% | 300,014 |
| Dec 9, 2025 | 6.45 | 6.57 | 6.40 | 6.55 | 6.55 | 1.87% | 125,708 |
| Dec 8, 2025 | 6.36 | 6.45 | 6.31 | 6.43 | 6.43 | 0.94% | 119,193 |