Skip to main content
Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
6.37
-0.03 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed

Radiant Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.436.456.316.376.37-0.47%120,254
Dec 4, 20256.466.476.356.406.40-0.78%123,384
Dec 3, 20256.326.496.306.456.452.71%195,050
Dec 2, 20256.276.326.186.286.280.16%106,161
Dec 1, 20256.216.316.196.276.270.48%87,642
Nov 28, 20256.286.286.186.246.24-0.64%67,046
Nov 26, 20256.196.296.156.286.280.96%248,919
Nov 25, 20256.006.236.006.226.223.84%186,027
Nov 24, 20255.966.045.915.995.990.50%86,347
Nov 21, 20255.876.065.875.965.961.36%199,621
Nov 20, 20256.016.015.865.885.88-1.18%171,689
Nov 19, 20255.986.045.945.955.950.17%182,719
Nov 18, 20255.936.245.935.945.94-0.34%126,670
Nov 17, 20255.936.025.935.965.96-0.17%186,198
Nov 14, 20255.966.015.905.975.97-0.50%138,436
Nov 13, 20256.156.205.996.006.00-3.07%117,858
Nov 12, 20256.066.285.986.196.192.15%150,695
Nov 11, 20255.896.115.866.066.06-2.42%272,103
Nov 10, 20256.146.286.106.216.211.64%196,903
Nov 7, 20256.046.186.046.116.110.66%297,558
Nov 6, 20256.176.176.056.076.07-1.94%125,015
Nov 5, 20256.006.206.006.196.193.34%128,892
Nov 4, 20255.936.035.935.995.99-0.17%287,120
Nov 3, 20256.056.116.006.006.00-0.83%214,784
Oct 31, 20255.976.085.906.056.051.00%216,971
Oct 30, 20255.926.045.925.995.99-350,663
Oct 29, 20256.036.075.965.995.99-0.50%204,549
Oct 28, 20255.996.095.996.026.020.33%137,570
Oct 27, 20256.086.086.006.006.00-0.99%98,269
Oct 24, 20256.066.106.006.066.060.83%97,524
Oct 23, 20256.126.125.996.016.01-1.15%85,463
Oct 22, 20256.046.136.036.086.080.83%167,492
Oct 21, 20255.996.105.996.036.030.17%141,179
Oct 20, 20256.056.126.006.026.020.50%129,135
Oct 17, 20256.066.085.995.995.99-1.16%81,215
Oct 16, 20256.146.146.046.066.06-1.30%174,684
Oct 15, 20256.136.156.046.146.141.32%111,162
Oct 14, 20255.936.135.916.066.061.68%148,209
Oct 13, 20255.996.095.965.965.960.68%174,755
Oct 10, 20256.046.055.925.925.92-1.66%225,717
Oct 9, 20256.106.106.016.026.02-1.47%89,883
Oct 8, 20256.036.175.996.116.111.83%79,059
Oct 7, 20256.076.085.996.006.00-1.15%223,798
Oct 6, 20255.966.115.966.076.071.68%145,701
Oct 3, 20255.826.025.825.975.972.40%229,907
Oct 2, 20255.865.975.835.835.83-0.51%185,221
Oct 1, 20255.875.925.825.865.86-0.68%299,574
Sep 30, 20255.986.035.875.905.90-1.17%421,241
Sep 29, 20256.166.195.975.975.97-2.77%539,445
Sep 26, 20256.126.236.066.146.141.15%181,489
Sep 25, 20256.076.146.036.076.07-0.65%247,512
Sep 24, 20256.026.146.006.116.111.83%300,291
Sep 23, 20256.006.086.006.006.00-142,276
Sep 22, 20255.916.025.876.006.000.84%328,412
Sep 19, 20255.955.985.785.955.950.85%804,085
Sep 18, 20255.976.055.815.905.90-1.17%416,679
Sep 17, 20256.156.165.965.975.97-2.93%328,899
Sep 16, 20256.266.646.156.156.15-10.61%775,690
Sep 15, 20256.596.956.536.886.885.52%853,633
Sep 12, 20256.456.556.376.526.52-0.46%166,035
Sep 11, 20256.406.556.386.556.552.66%155,563
Sep 10, 20256.336.386.226.386.382.08%89,437
Sep 9, 20256.466.486.256.256.25-2.95%71,969
Sep 8, 20256.466.466.376.446.44-0.31%94,442
Sep 5, 20256.526.566.436.466.46-0.15%44,983
Sep 4, 20256.356.506.306.476.472.70%84,761
Sep 3, 20256.386.426.306.306.30-1.25%115,340
Sep 2, 20256.416.446.386.386.38-1.39%80,695
Aug 29, 20256.476.536.446.476.470.47%71,988
Aug 28, 20256.496.496.386.446.44-0.31%68,410
Aug 27, 20256.406.506.406.466.461.25%67,885
Aug 26, 20256.376.446.376.386.380.31%72,347
Aug 25, 20256.406.436.366.366.36-0.93%91,020
Aug 22, 20256.196.426.166.426.424.73%95,958
Aug 21, 20256.066.166.066.136.130.49%55,529
Aug 20, 20256.206.226.096.106.10-0.97%84,438
Aug 19, 20256.096.206.056.166.161.82%125,743
Aug 18, 20256.026.136.026.056.05-62,493
Aug 15, 20256.196.266.046.056.05-1.94%70,951
Aug 14, 20256.216.326.136.176.17-2.53%64,832
Aug 13, 20256.276.376.216.336.331.44%75,719
Aug 12, 20256.026.276.016.246.244.70%185,489
Aug 11, 20255.925.995.875.965.960.68%117,184
Aug 8, 20255.976.035.915.925.92-37,731
Aug 7, 20256.016.015.915.925.92-0.50%92,269
Aug 6, 20255.966.025.935.955.95-0.67%60,111
Aug 5, 20255.936.005.855.995.990.67%71,208
Aug 4, 20255.875.985.865.955.951.71%50,290
Aug 1, 20255.835.905.805.855.85-1.02%92,729
Jul 31, 20255.845.925.825.915.911.03%144,373
Jul 30, 20256.046.045.855.855.85-3.31%153,993
Jul 29, 20256.226.226.036.056.05-1.94%65,194
Jul 28, 20256.206.226.146.176.17-0.48%45,850
Jul 25, 20256.176.256.096.206.200.49%64,752
Jul 24, 20256.166.216.126.176.17-0.64%49,849
Jul 23, 20256.076.245.986.216.213.50%93,059
Jul 22, 20255.966.115.966.006.000.67%114,149
Jul 21, 20255.956.005.915.965.961.02%67,446
Jul 18, 20256.096.105.895.905.90-2.16%85,226
Jul 17, 20256.006.126.006.036.030.50%97,796