Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
8.52
+0.12 (1.43%)
At close: Aug 4, 2026, 4:00 PM EDT
8.52
0.00 (0.00%)
After-hours: Aug 4, 2026, 4:10 PM EDT
Radiant Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.42 | 8.58 | 8.41 | 8.52 | 8.52 | 1.43% | 116,220 |
| Aug 3, 2026 | 8.27 | 8.43 | 8.19 | 8.40 | 8.40 | 1.94% | 125,498 |
| Jul 31, 2026 | 8.23 | 8.39 | 8.19 | 8.24 | 8.24 | -0.60% | 120,514 |
| Jul 30, 2026 | 8.53 | 8.56 | 8.20 | 8.29 | 8.29 | -2.93% | 146,866 |
| Jul 29, 2026 | 8.79 | 8.82 | 8.53 | 8.54 | 8.54 | -2.62% | 75,282 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.70 | 8.77 | 8.77 | -1.02% | 97,124 |
| Jul 27, 2026 | 8.97 | 9.10 | 8.81 | 8.86 | 8.86 | -0.23% | 93,255 |
| Jul 24, 2026 | 8.89 | 9.00 | 8.73 | 8.88 | 8.88 | 0.45% | 91,419 |
| Jul 23, 2026 | 9.06 | 9.06 | 8.80 | 8.84 | 8.84 | -2.43% | 123,930 |
| Jul 22, 2026 | 9.04 | 9.11 | 8.97 | 9.06 | 9.06 | -0.11% | 120,310 |
| Jul 21, 2026 | 8.88 | 9.11 | 8.71 | 9.07 | 9.07 | 2.49% | 143,903 |
| Jul 20, 2026 | 9.18 | 9.18 | 8.83 | 8.85 | 8.85 | -3.91% | 170,949 |
| Jul 17, 2026 | 9.44 | 9.47 | 9.18 | 9.21 | 9.21 | -3.05% | 100,333 |
| Jul 16, 2026 | 9.37 | 9.58 | 9.37 | 9.50 | 9.50 | 1.82% | 141,544 |
| Jul 15, 2026 | 9.34 | 9.47 | 9.25 | 9.33 | 9.33 | 0.21% | 80,984 |
| Jul 14, 2026 | 9.45 | 9.59 | 9.25 | 9.31 | 9.31 | -0.32% | 80,506 |
| Jul 13, 2026 | 9.45 | 9.51 | 9.33 | 9.34 | 9.34 | -0.53% | 124,565 |
| Jul 10, 2026 | 9.39 | 9.47 | 9.31 | 9.39 | 9.39 | -0.32% | 103,214 |
| Jul 9, 2026 | 9.50 | 9.54 | 9.40 | 9.42 | 9.42 | -0.32% | 121,900 |
| Jul 8, 2026 | 9.47 | 9.51 | 9.32 | 9.45 | 9.45 | -0.42% | 162,855 |
| Jul 7, 2026 | 9.62 | 9.66 | 9.34 | 9.49 | 9.49 | -1.25% | 191,180 |
| Jul 6, 2026 | 9.53 | 9.66 | 9.52 | 9.61 | 9.61 | 1.26% | 132,260 |
| Jul 2, 2026 | 9.57 | 9.68 | 9.44 | 9.49 | 9.49 | -0.32% | 72,600 |
| Jul 1, 2026 | 9.49 | 9.60 | 9.41 | 9.52 | 9.52 | 0.63% | 132,990 |
| Jun 30, 2026 | 9.43 | 9.46 | 9.19 | 9.46 | 9.46 | 0.85% | 155,752 |
| Jun 29, 2026 | 9.30 | 9.42 | 9.25 | 9.38 | 9.38 | 0.64% | 145,419 |
| Jun 26, 2026 | 9.18 | 9.36 | 9.10 | 9.32 | 9.32 | 1.75% | 688,496 |
| Jun 25, 2026 | 9.10 | 9.41 | 9.07 | 9.16 | 9.16 | 0.77% | 161,709 |
| Jun 24, 2026 | 9.08 | 9.15 | 8.94 | 9.09 | 9.09 | 0.55% | 124,737 |
| Jun 23, 2026 | 8.96 | 9.18 | 8.96 | 9.04 | 9.04 | -0.55% | 113,064 |
| Jun 22, 2026 | 8.95 | 9.22 | 8.95 | 9.09 | 9.09 | 1.34% | 123,048 |
| Jun 18, 2026 | 8.82 | 9.18 | 8.77 | 8.97 | 8.97 | 2.51% | 266,267 |
| Jun 17, 2026 | 9.11 | 9.12 | 8.68 | 8.75 | 8.75 | -3.53% | 158,890 |
| Jun 16, 2026 | 9.14 | 9.28 | 9.05 | 9.07 | 9.07 | -0.55% | 125,252 |
| Jun 15, 2026 | 9.35 | 9.35 | 9.08 | 9.12 | 9.12 | -0.87% | 117,751 |
| Jun 12, 2026 | 9.14 | 9.25 | 9.12 | 9.20 | 9.20 | 1.10% | 94,315 |
| Jun 11, 2026 | 8.87 | 9.18 | 8.87 | 9.10 | 9.10 | 2.48% | 98,928 |
| Jun 10, 2026 | 9.15 | 9.15 | 8.87 | 8.88 | 8.88 | -3.06% | 151,725 |
| Jun 9, 2026 | 9.18 | 9.45 | 8.88 | 9.16 | 9.16 | 1.78% | 213,302 |
| Jun 8, 2026 | 8.75 | 9.11 | 8.65 | 9.00 | 9.00 | 5.02% | 320,740 |
| Jun 5, 2026 | 8.57 | 8.77 | 8.56 | 8.57 | 8.57 | - | 113,016 |
| Jun 4, 2026 | 8.52 | 8.65 | 8.44 | 8.57 | 8.57 | 1.42% | 76,663 |
| Jun 3, 2026 | 8.56 | 8.62 | 8.43 | 8.45 | 8.45 | -1.74% | 143,596 |
| Jun 2, 2026 | 8.50 | 8.64 | 8.43 | 8.60 | 8.60 | 0.58% | 75,871 |
| Jun 1, 2026 | 8.44 | 8.69 | 8.39 | 8.55 | 8.55 | 0.71% | 282,657 |
| May 29, 2026 | 8.34 | 8.54 | 8.32 | 8.49 | 8.49 | 0.95% | 209,545 |
| May 28, 2026 | 8.42 | 8.47 | 8.32 | 8.41 | 8.41 | -0.24% | 132,671 |
| May 27, 2026 | 8.53 | 8.61 | 8.42 | 8.43 | 8.43 | - | 230,355 |
| May 26, 2026 | 8.39 | 8.50 | 8.35 | 8.43 | 8.43 | 1.08% | 95,962 |
| May 22, 2026 | 8.38 | 8.38 | 8.24 | 8.34 | 8.34 | -0.12% | 91,744 |