Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
9.50
+0.41 (4.51%)
Jun 25, 2026, 7:39 AM EDT - Market open
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 9.10 | 10.50 | 8.89 | 9.50 | - | 4.51% | 7,586 |
| 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 |
| May 21, 2026 | 8.36 | 8.42 | 8.23 | 8.35 | 8.35 | -1.18% | 91,222 |
| May 20, 2026 | 8.29 | 8.51 | 8.21 | 8.45 | 8.45 | 2.18% | 106,175 |
| May 19, 2026 | 8.15 | 8.34 | 8.02 | 8.27 | 8.27 | 0.36% | 79,661 |
| May 18, 2026 | 8.36 | 8.41 | 8.21 | 8.24 | 8.24 | -0.60% | 91,663 |
| May 15, 2026 | 8.11 | 8.46 | 8.06 | 8.29 | 8.29 | 0.97% | 116,126 |
| May 14, 2026 | 8.39 | 8.46 | 8.11 | 8.21 | 8.21 | -1.91% | 241,330 |
| May 13, 2026 | 8.57 | 8.63 | 8.27 | 8.37 | 8.37 | -3.35% | 222,466 |
| May 12, 2026 | 8.49 | 8.73 | 8.17 | 8.66 | 8.66 | 9.76% | 324,394 |
| May 11, 2026 | 8.24 | 8.34 | 7.87 | 7.89 | 7.89 | -4.59% | 399,201 |
| May 8, 2026 | 8.36 | 8.45 | 8.22 | 8.27 | 8.27 | -0.48% | 105,478 |
| May 7, 2026 | 8.30 | 8.42 | 8.16 | 8.31 | 8.31 | 0.97% | 149,947 |
| May 6, 2026 | 8.08 | 8.33 | 8.02 | 8.23 | 8.23 | 3.65% | 147,124 |
| May 5, 2026 | 7.73 | 7.98 | 7.66 | 7.94 | 7.94 | 3.93% | 98,294 |
| May 4, 2026 | 8.29 | 8.35 | 7.64 | 7.64 | 7.64 | -8.50% | 264,340 |
| May 1, 2026 | 8.38 | 8.44 | 8.20 | 8.35 | 8.35 | -0.71% | 141,265 |
| Apr 30, 2026 | 8.41 | 8.50 | 8.30 | 8.41 | 8.41 | 0.48% | 179,438 |
| Apr 29, 2026 | 8.54 | 8.62 | 8.35 | 8.37 | 8.37 | -2.33% | 121,976 |
| Apr 28, 2026 | 8.41 | 8.63 | 8.35 | 8.57 | 8.57 | 1.66% | 121,066 |
| Apr 27, 2026 | 8.44 | 8.55 | 8.38 | 8.43 | 8.43 | 0.12% | 116,002 |
| Apr 24, 2026 | 8.45 | 8.67 | 8.33 | 8.42 | 8.42 | -0.12% | 155,387 |
| 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% | 116,402 |
| Apr 20, 2026 | 8.27 | 8.38 | 8.25 | 8.35 | 8.35 | 0.36% | 112,262 |
| Apr 17, 2026 | 8.23 | 8.40 | 8.21 | 8.32 | 8.32 | 2.72% | 177,767 |
| 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 |