Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
8.57
+0.14 (1.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Radiant Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.41 | 8.63 | 8.35 | 8.57 | 8.57 | 1.66% | 121,055 |
| Apr 27, 2026 | 8.44 | 8.55 | 8.38 | 8.43 | 8.43 | 0.12% | 115,903 |
| 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% | 116,289 |
| 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 |
| Feb 11, 2026 | 8.28 | 8.50 | 8.00 | 8.20 | 8.20 | 0.12% | 392,519 |
| Feb 10, 2026 | 7.45 | 8.23 | 7.45 | 8.19 | 8.19 | 16.34% | 625,296 |
| Feb 9, 2026 | 7.09 | 7.18 | 7.01 | 7.04 | 7.04 | -1.54% | 156,182 |
| Feb 6, 2026 | 7.09 | 7.21 | 6.96 | 7.15 | 7.15 | 1.71% | 167,781 |
| Feb 5, 2026 | 7.17 | 7.24 | 7.00 | 7.03 | 7.03 | -1.95% | 98,108 |
| Feb 4, 2026 | 7.17 | 7.26 | 7.08 | 7.17 | 7.17 | 0.42% | 186,810 |
| Feb 3, 2026 | 7.00 | 7.19 | 6.99 | 7.14 | 7.14 | 2.44% | 129,025 |
| Feb 2, 2026 | 6.78 | 7.03 | 6.76 | 6.97 | 6.97 | 3.57% | 109,465 |
| Jan 30, 2026 | 6.71 | 6.79 | 6.67 | 6.73 | 6.73 | -1.03% | 124,602 |
| Jan 29, 2026 | 6.55 | 6.82 | 6.52 | 6.80 | 6.80 | 4.13% | 116,535 |
| Jan 28, 2026 | 6.60 | 6.64 | 6.48 | 6.53 | 6.53 | -0.76% | 174,628 |
| Jan 27, 2026 | 6.53 | 6.63 | 6.52 | 6.58 | 6.58 | 1.08% | 52,211 |
| Jan 26, 2026 | 6.46 | 6.55 | 6.42 | 6.51 | 6.51 | 0.46% | 170,179 |
| Jan 23, 2026 | 6.65 | 6.70 | 6.47 | 6.48 | 6.48 | -3.28% | 67,841 |
| Jan 22, 2026 | 6.69 | 6.79 | 6.66 | 6.70 | 6.70 | 1.06% | 129,687 |
| Jan 21, 2026 | 6.38 | 6.65 | 6.38 | 6.63 | 6.63 | 4.91% | 166,482 |
| Jan 20, 2026 | 6.49 | 6.56 | 6.31 | 6.32 | 6.32 | -4.53% | 93,582 |
| Jan 16, 2026 | 6.76 | 6.77 | 6.62 | 6.62 | 6.62 | -2.50% | 97,861 |
| Jan 15, 2026 | 6.71 | 6.79 | 6.66 | 6.79 | 6.79 | 0.89% | 102,558 |
| Jan 14, 2026 | 6.68 | 6.75 | 6.66 | 6.73 | 6.73 | 0.90% | 98,600 |
| Jan 13, 2026 | 6.70 | 6.76 | 6.66 | 6.67 | 6.67 | 0.15% | 78,052 |
| Jan 12, 2026 | 6.66 | 6.73 | 6.65 | 6.66 | 6.66 | -0.45% | 62,059 |
| Jan 9, 2026 | 6.71 | 6.77 | 6.58 | 6.69 | 6.69 | -0.45% | 101,041 |
| Jan 8, 2026 | 6.63 | 6.77 | 6.63 | 6.72 | 6.72 | 1.36% | 117,649 |
| Jan 7, 2026 | 6.74 | 6.74 | 6.51 | 6.63 | 6.63 | -1.49% | 120,493 |
| Jan 6, 2026 | 6.44 | 6.75 | 6.44 | 6.73 | 6.73 | 3.86% | 210,999 |
| Jan 5, 2026 | 6.34 | 6.57 | 6.34 | 6.48 | 6.48 | 2.53% | 154,972 |
| Jan 2, 2026 | 6.31 | 6.38 | 6.28 | 6.32 | 6.32 | -0.16% | 116,744 |
| Dec 31, 2025 | 6.43 | 6.43 | 6.31 | 6.33 | 6.33 | -1.25% | 93,970 |
| Dec 30, 2025 | 6.44 | 6.48 | 6.36 | 6.41 | 6.41 | -0.62% | 76,904 |
| Dec 29, 2025 | 6.52 | 6.55 | 6.31 | 6.45 | 6.45 | -1.07% | 178,105 |
| Dec 26, 2025 | 6.48 | 6.55 | 6.46 | 6.52 | 6.52 | 0.46% | 98,884 |
| Dec 24, 2025 | 6.50 | 6.52 | 6.46 | 6.49 | 6.49 | -0.46% | 53,330 |
| Dec 23, 2025 | 6.56 | 6.60 | 6.50 | 6.52 | 6.52 | -0.76% | 118,235 |
| Dec 22, 2025 | 6.54 | 6.64 | 6.50 | 6.57 | 6.57 | 1.55% | 168,199 |
| Dec 19, 2025 | 6.79 | 6.83 | 6.44 | 6.47 | 6.47 | -4.71% | 560,490 |
| Dec 18, 2025 | 6.76 | 6.84 | 6.75 | 6.79 | 6.79 | 1.49% | 194,569 |
| Dec 17, 2025 | 6.70 | 6.80 | 6.65 | 6.69 | 6.69 | -0.30% | 148,310 |
| Dec 16, 2025 | 6.71 | 6.75 | 6.62 | 6.71 | 6.71 | 0.15% | 100,737 |
| Dec 15, 2025 | 6.74 | 6.75 | 6.64 | 6.70 | 6.70 | 0.30% | 140,915 |
| Dec 12, 2025 | 6.82 | 6.86 | 6.67 | 6.68 | 6.68 | -1.91% | 159,205 |
| Dec 11, 2025 | 6.74 | 6.83 | 6.70 | 6.81 | 6.81 | 1.49% | 184,033 |
| Dec 10, 2025 | 6.54 | 6.80 | 6.50 | 6.71 | 6.71 | 2.44% | 300,014 |
| Dec 9, 2025 | 6.45 | 6.57 | 6.40 | 6.55 | 6.55 | 1.87% | 125,708 |
| Dec 8, 2025 | 6.36 | 6.45 | 6.31 | 6.43 | 6.43 | 0.94% | 119,193 |
| Dec 5, 2025 | 6.43 | 6.45 | 6.31 | 6.37 | 6.37 | -0.47% | 120,282 |
| Dec 4, 2025 | 6.46 | 6.47 | 6.35 | 6.40 | 6.40 | -0.78% | 123,384 |
| Dec 3, 2025 | 6.32 | 6.49 | 6.30 | 6.45 | 6.45 | 2.71% | 195,050 |