Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
9.36
+0.35 (3.88%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Radiant Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.06 | 9.36 | 9.06 | 9.36 | 9.36 | 3.88% | 159,048 |
| Oct 1, 2026 | 8.72 | 9.02 | 8.62 | 9.01 | 9.01 | 3.68% | 163,271 |
| Sep 30, 2026 | 8.79 | 8.85 | 8.65 | 8.69 | 8.69 | -1.03% | 169,693 |
| Sep 29, 2026 | 8.75 | 8.82 | 8.67 | 8.78 | 8.78 | 0.34% | 135,254 |
| Sep 28, 2026 | 8.54 | 8.78 | 8.49 | 8.75 | 8.75 | 1.98% | 181,474 |
| Sep 25, 2026 | 8.59 | 8.70 | 8.55 | 8.58 | 8.58 | 0.35% | 148,871 |
| Sep 24, 2026 | 8.66 | 8.69 | 8.52 | 8.55 | 8.55 | -1.38% | 157,387 |
| Sep 23, 2026 | 8.67 | 8.77 | 8.54 | 8.67 | 8.67 | -0.34% | 254,902 |
| Sep 22, 2026 | 8.61 | 8.80 | 8.60 | 8.70 | 8.70 | 1.64% | 228,920 |
| Sep 21, 2026 | 8.73 | 8.79 | 8.44 | 8.56 | 8.56 | -1.83% | 309,113 |
| Sep 18, 2026 | 8.85 | 8.86 | 8.62 | 8.72 | 8.72 | -1.91% | 466,820 |
| Sep 17, 2026 | 9.25 | 9.33 | 8.89 | 8.89 | 8.89 | -2.31% | 334,501 |
| Sep 16, 2026 | 9.84 | 9.88 | 9.00 | 9.10 | 9.10 | -7.24% | 769,822 |
| Sep 15, 2026 | 9.45 | 10.20 | 9.16 | 9.81 | 9.81 | 19.49% | 3,147,785 |
| Sep 14, 2026 | 8.09 | 8.40 | 8.06 | 8.21 | 8.21 | 0.98% | 468,645 |
| Sep 11, 2026 | 8.26 | 8.35 | 8.11 | 8.13 | 8.13 | -0.97% | 120,757 |
| Sep 10, 2026 | 8.22 | 8.30 | 8.14 | 8.21 | 8.21 | -0.85% | 107,867 |
| Sep 9, 2026 | 8.30 | 8.38 | 8.27 | 8.28 | 8.28 | -0.60% | 80,993 |
| Sep 8, 2026 | 8.36 | 8.43 | 8.30 | 8.33 | 8.33 | -1.30% | 119,407 |
| Sep 4, 2026 | 8.36 | 8.52 | 8.32 | 8.44 | 8.44 | 0.36% | 137,601 |
| Sep 3, 2026 | 8.30 | 8.46 | 8.05 | 8.41 | 8.41 | 2.81% | 210,723 |
| Sep 2, 2026 | 8.28 | 8.34 | 8.16 | 8.18 | 8.18 | -1.33% | 243,551 |
| Sep 1, 2026 | 8.50 | 8.55 | 8.19 | 8.29 | 8.29 | -2.93% | 183,276 |
| Aug 31, 2026 | 8.75 | 8.89 | 8.52 | 8.54 | 8.54 | -2.06% | 192,703 |
| Aug 28, 2026 | 8.68 | 8.83 | 8.63 | 8.72 | 8.72 | 0.11% | 94,034 |
| Aug 27, 2026 | 8.59 | 9.05 | 8.54 | 8.71 | 8.71 | 2.11% | 234,200 |
| Aug 26, 2026 | 8.59 | 8.59 | 8.43 | 8.53 | 8.53 | -0.93% | 93,653 |
| Aug 25, 2026 | 8.44 | 8.62 | 8.42 | 8.61 | 8.61 | 2.14% | 93,803 |
| Aug 24, 2026 | 8.42 | 8.48 | 8.34 | 8.43 | 8.43 | - | 115,503 |
| Aug 21, 2026 | 8.69 | 8.77 | 8.42 | 8.43 | 8.43 | -2.54% | 79,787 |
| Aug 20, 2026 | 8.69 | 8.80 | 8.53 | 8.65 | 8.65 | -1.48% | 90,459 |
| Aug 19, 2026 | 8.78 | 8.89 | 8.73 | 8.78 | 8.78 | 1.39% | 141,174 |
| Aug 18, 2026 | 8.65 | 8.72 | 8.57 | 8.66 | 8.66 | -0.23% | 94,848 |
| Aug 17, 2026 | 8.69 | 8.73 | 8.63 | 8.68 | 8.68 | -0.34% | 88,978 |
| Aug 14, 2026 | 8.67 | 8.85 | 8.56 | 8.71 | 8.71 | 0.35% | 75,624 |
| Aug 13, 2026 | 8.51 | 8.73 | 8.51 | 8.68 | 8.68 | 1.52% | 76,655 |
| Aug 12, 2026 | 8.41 | 8.56 | 8.40 | 8.55 | 8.55 | 2.52% | 94,886 |
| Aug 11, 2026 | 8.32 | 8.36 | 8.22 | 8.34 | 8.34 | 0.24% | 123,686 |
| Aug 10, 2026 | 8.43 | 8.47 | 8.32 | 8.32 | 8.32 | -1.42% | 86,498 |
| Aug 7, 2026 | 8.44 | 8.53 | 8.34 | 8.44 | 8.44 | 0.12% | 92,095 |
| Aug 6, 2026 | 8.40 | 8.48 | 8.32 | 8.43 | 8.43 | 0.84% | 111,699 |
| Aug 5, 2026 | 8.52 | 8.52 | 8.23 | 8.36 | 8.36 | -1.88% | 132,145 |
| Aug 4, 2026 | 8.42 | 8.58 | 8.41 | 8.52 | 8.52 | 1.43% | 116,221 |
| Aug 3, 2026 | 8.27 | 8.43 | 8.19 | 8.40 | 8.40 | 1.94% | 125,499 |
| Jul 31, 2026 | 8.23 | 8.39 | 8.19 | 8.24 | 8.24 | -0.60% | 121,288 |
| Jul 30, 2026 | 8.53 | 8.56 | 8.20 | 8.29 | 8.29 | -2.93% | 146,898 |
| Jul 29, 2026 | 8.79 | 8.82 | 8.53 | 8.54 | 8.54 | -2.62% | 77,858 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.70 | 8.77 | 8.77 | -1.02% | 97,549 |
| Jul 27, 2026 | 8.97 | 9.10 | 8.81 | 8.86 | 8.86 | -0.23% | 93,376 |
| Jul 24, 2026 | 8.89 | 9.00 | 8.73 | 8.88 | 8.88 | 0.45% | 91,519 |