Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
8.42
-0.02 (-0.18%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.46 | 8.65 | 8.42 | 8.42 | - | -0.18% | 135,173 |
| Apr 23, 2026 | 8.24 | 8.48 | 8.24 | 8.43 | 8.43 | 2.68% | 115,283 |
| Apr 22, 2026 | 8.44 | 8.46 | 8.19 | 8.21 | 8.21 | -1.91% | 93,063 |
| Apr 21, 2026 | 8.39 | 8.48 | 8.34 | 8.37 | 8.37 | 0.24% | 116,289 |
| Apr 20, 2026 | 8.27 | 8.38 | 8.25 | 8.35 | 8.35 | 0.36% | 112,162 |
| Apr 17, 2026 | 8.23 | 8.40 | 8.21 | 8.32 | 8.32 | 2.72% | 177,467 |
| Apr 16, 2026 | 7.90 | 8.13 | 7.89 | 8.10 | 8.10 | 2.40% | 136,471 |
| Apr 15, 2026 | 8.05 | 8.10 | 7.83 | 7.91 | 7.91 | -1.98% | 220,904 |
| Apr 14, 2026 | 7.91 | 8.13 | 7.83 | 8.07 | 8.07 | 2.15% | 212,207 |
| Apr 13, 2026 | 7.90 | 7.96 | 7.75 | 7.90 | 7.90 | -0.13% | 88,919 |
| Apr 10, 2026 | 7.88 | 8.03 | 7.87 | 7.91 | 7.91 | 0.51% | 123,784 |
| Apr 9, 2026 | 7.63 | 7.89 | 7.56 | 7.87 | 7.87 | 3.01% | 177,104 |
| Apr 8, 2026 | 7.45 | 7.70 | 7.45 | 7.64 | 7.64 | 4.23% | 139,915 |
| Apr 7, 2026 | 7.36 | 7.41 | 7.29 | 7.33 | 7.33 | -0.27% | 155,272 |
| Apr 6, 2026 | 7.26 | 7.38 | 7.20 | 7.35 | 7.35 | 1.10% | 112,965 |
| Apr 2, 2026 | 7.05 | 7.31 | 7.05 | 7.27 | 7.27 | 1.11% | 87,259 |
| Apr 1, 2026 | 7.06 | 7.27 | 7.06 | 7.19 | 7.19 | 1.99% | 64,401 |
| 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 |