Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
8.57
+0.12 (1.42%)
Jun 4, 2026, 4:00 PM EDT - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 123,909 |
| 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% | 140,019 |
| 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% | 113,250 |
| Apr 2, 2026 | 7.05 | 7.31 | 7.05 | 7.27 | 7.27 | 1.11% | 87,261 |
| 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% | 51,692 |
| 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% | 98,145 |