Skip to main content
Radiant Logistics, Inc. (RLGT)
NYSEAMERICAN: RLGT · Real-Time Price · USD
9.32
+0.16 (1.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Radiant Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.189.369.109.329.321.75%688,496
Jun 25, 20269.109.419.079.169.160.77%161,709
Jun 24, 20269.089.158.949.099.090.55%124,737
Jun 23, 20268.969.188.969.049.04-0.55%113,064
Jun 22, 20268.959.228.959.099.091.34%123,048
Jun 18, 20268.829.188.778.978.972.51%266,267
Jun 17, 20269.119.128.688.758.75-3.53%158,890
Jun 16, 20269.149.289.059.079.07-0.55%125,252
Jun 15, 20269.359.359.089.129.12-0.87%117,751
Jun 12, 20269.149.259.129.209.201.10%94,315
Jun 11, 20268.879.188.879.109.102.48%98,928
Jun 10, 20269.159.158.878.888.88-3.06%151,725
Jun 9, 20269.189.458.889.169.161.78%213,302
Jun 8, 20268.759.118.659.009.005.02%320,740
Jun 5, 20268.578.778.568.578.57-113,016
Jun 4, 20268.528.658.448.578.571.42%76,663
Jun 3, 20268.568.628.438.458.45-1.74%143,596
Jun 2, 20268.508.648.438.608.600.58%75,871
Jun 1, 20268.448.698.398.558.550.71%282,657
May 29, 20268.348.548.328.498.490.95%209,545
May 28, 20268.428.478.328.418.41-0.24%132,671
May 27, 20268.538.618.428.438.43-230,355
May 26, 20268.398.508.358.438.431.08%95,962
May 22, 20268.388.388.248.348.34-0.12%91,744
May 21, 20268.368.428.238.358.35-1.18%91,222
May 20, 20268.298.518.218.458.452.18%106,175
May 19, 20268.158.348.028.278.270.36%79,661
May 18, 20268.368.418.218.248.24-0.60%91,663
May 15, 20268.118.468.068.298.290.97%116,126
May 14, 20268.398.468.118.218.21-1.91%241,330
May 13, 20268.578.638.278.378.37-3.35%222,466
May 12, 20268.498.738.178.668.669.76%324,394
May 11, 20268.248.347.877.897.89-4.59%399,201
May 8, 20268.368.458.228.278.27-0.48%105,478
May 7, 20268.308.428.168.318.310.97%149,947
May 6, 20268.088.338.028.238.233.65%147,124
May 5, 20267.737.987.667.947.943.93%98,294
May 4, 20268.298.357.647.647.64-8.50%264,340
May 1, 20268.388.448.208.358.35-0.71%141,265
Apr 30, 20268.418.508.308.418.410.48%179,438
Apr 29, 20268.548.628.358.378.37-2.33%121,976
Apr 28, 20268.418.638.358.578.571.66%121,066
Apr 27, 20268.448.558.388.438.430.12%116,002
Apr 24, 20268.458.678.338.428.42-0.12%155,387
Apr 23, 20268.248.488.248.438.432.68%115,283
Apr 22, 20268.448.468.198.218.21-1.91%93,063
Apr 21, 20268.398.488.348.378.370.24%116,402
Apr 20, 20268.278.388.258.358.350.36%112,262
Apr 17, 20268.238.408.218.328.322.72%177,767
Apr 16, 20267.908.137.898.108.102.40%136,471
Apr 15, 20268.058.107.837.917.91-1.98%220,904
Apr 14, 20267.918.137.838.078.072.15%212,207
Apr 13, 20267.907.967.757.907.90-0.13%88,919
Apr 10, 20267.888.037.877.917.910.51%123,909
Apr 9, 20267.637.897.567.877.873.01%177,104
Apr 8, 20267.457.707.457.647.644.23%140,019
Apr 7, 20267.367.417.297.337.33-0.27%155,272
Apr 6, 20267.267.387.207.357.351.10%113,250
Apr 2, 20267.057.317.057.277.271.11%87,261
Apr 1, 20267.067.277.067.197.191.99%64,401
Mar 31, 20267.007.076.847.057.052.17%159,643
Mar 30, 20266.926.966.866.906.900.73%100,392
Mar 27, 20266.936.936.836.856.85-2.00%51,692
Mar 26, 20267.007.086.916.996.99-1.13%80,562
Mar 25, 20267.277.277.037.077.07-0.84%98,145
Mar 24, 20266.917.206.917.137.132.15%199,600
Mar 23, 20266.967.096.966.986.983.10%92,104
Mar 20, 20266.856.886.726.776.77-1.17%134,501
Mar 19, 20266.726.916.666.856.850.74%127,054
Mar 18, 20266.846.936.806.806.80-2.02%156,982
Mar 17, 20267.027.046.906.946.94-0.29%114,349
Mar 16, 20266.937.026.856.966.962.20%81,644
Mar 13, 20266.856.856.726.816.810.15%168,714
Mar 12, 20266.826.906.786.806.80-2.44%108,227
Mar 11, 20266.977.066.936.976.97-0.85%104,766
Mar 10, 20267.107.246.997.037.03-1.95%118,278
Mar 9, 20266.947.186.837.177.171.85%161,513
Mar 6, 20267.167.276.957.047.04-3.96%155,611
Mar 5, 20267.517.537.287.337.33-3.55%77,981
Mar 4, 20267.597.687.537.607.600.66%103,678
Mar 3, 20267.337.577.257.557.55-0.79%108,403
Mar 2, 20267.407.677.327.617.612.56%131,818
Feb 27, 20267.257.507.257.427.420.82%130,770
Feb 26, 20267.117.377.087.367.363.37%188,710
Feb 25, 20267.187.187.007.127.120.14%221,755
Feb 24, 20267.167.287.087.117.11-1.11%179,528
Feb 23, 20267.547.547.167.197.19-5.02%296,750
Feb 20, 20267.577.617.427.577.57-0.13%97,646
Feb 19, 20267.657.727.537.587.58-1.69%118,961
Feb 18, 20267.517.767.517.717.712.53%168,344
Feb 17, 20267.377.647.377.527.522.59%171,661
Feb 13, 20267.617.657.317.337.33-3.68%274,171
Feb 12, 20268.348.447.117.617.61-7.20%1,032,219
Feb 11, 20268.288.508.008.208.200.12%392,593
Feb 10, 20267.458.237.458.198.1916.34%625,593
Feb 9, 20267.097.187.017.047.04-1.54%168,928
Feb 6, 20267.097.216.967.157.151.71%168,356
Feb 5, 20267.177.247.007.037.03-1.95%98,346
Feb 4, 20267.177.267.087.177.170.42%186,810
Feb 3, 20267.007.196.997.147.142.44%129,025