Radiant Logistics Inc. (RLGT)
7.03
-0.07 (-0.99%)
At close: Jan 28, 2025, 1:54 PM
RLGT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.03 | 7.14 | 7.01 | 7.10 | 0.06 | 0.85% | 140,901 |
| Jan 24, 2025 | 7.01 | 7.08 | 6.96 | 7.04 | 0.04 | 0.57% | 135,043 |
| Jan 23, 2025 | 6.90 | 7.03 | 6.89 | 7.00 | 0.08 | 1.16% | 130,222 |
| Jan 22, 2025 | 7.00 | 7.10 | 6.88 | 6.92 | -0.14 | -1.98% | 102,141 |
| Jan 21, 2025 | 7.03 | 7.15 | 7.01 | 7.06 | 0.11 | 1.58% | 187,346 |
| Jan 17, 2025 | 6.87 | 7.00 | 6.85 | 6.95 | 0.14 | 2.06% | 75,800 |
| Jan 16, 2025 | 6.96 | 7.04 | 6.81 | 6.81 | -0.19 | -2.71% | 138,100 |
| Jan 15, 2025 | 6.99 | 7.03 | 6.95 | 7.00 | 0.10 | 1.45% | 58,911 |
| Jan 14, 2025 | 6.81 | 6.94 | 6.75 | 6.90 | 0.13 | 1.92% | 77,031 |
| Jan 13, 2025 | 6.37 | 6.79 | 6.37 | 6.77 | 0.29 | 4.48% | 104,100 |
| Jan 10, 2025 | 6.45 | 6.52 | 6.38 | 6.48 | -0.14 | -2.11% | 107,200 |
| Jan 8, 2025 | 6.52 | 6.66 | 6.52 | 6.62 | 0.02 | 0.30% | 62,900 |
| Jan 7, 2025 | 6.79 | 6.86 | 6.56 | 6.60 | -0.20 | -2.94% | 176,700 |
| Jan 6, 2025 | 6.72 | 6.84 | 6.67 | 6.80 | 0.08 | 1.19% | 75,400 |
| Jan 3, 2025 | 6.70 | 6.73 | 6.54 | 6.72 | 0.12 | 1.82% | 55,600 |
| Jan 2, 2025 | 6.80 | 6.80 | 6.56 | 6.60 | -0.10 | -1.49% | 64,800 |
| Dec 31, 2024 | 6.76 | 6.79 | 6.69 | 6.70 | 0.01 | 0.15% | 49,744 |
| Dec 30, 2024 | 6.53 | 6.74 | 6.53 | 6.69 | 0.11 | 1.67% | 79,244 |
| Dec 27, 2024 | 6.56 | 6.71 | 6.51 | 6.58 | -0.16 | -2.37% | 68,900 |
| Dec 26, 2024 | 6.52 | 6.84 | 6.52 | 6.74 | 0.18 | 2.74% | 124,418 |
| Dec 24, 2024 | 6.48 | 6.57 | 6.40 | 6.56 | 0.09 | 1.39% | 31,201 |
| Dec 23, 2024 | 6.52 | 6.65 | 6.39 | 6.47 | -0.12 | -1.82% | 114,081 |
| Dec 20, 2024 | 6.22 | 6.59 | 6.22 | 6.59 | 0.34 | 5.44% | 356,838 |
| Dec 19, 2024 | 6.40 | 6.51 | 6.23 | 6.25 | -0.11 | -1.73% | 145,100 |
| Dec 18, 2024 | 7.05 | 7.05 | 6.36 | 6.36 | -0.63 | -9.01% | 203,626 |
| Dec 17, 2024 | 7.11 | 7.17 | 6.95 | 6.99 | -0.16 | -2.24% | 68,613 |
| Dec 16, 2024 | 7.10 | 7.27 | 7.05 | 7.15 | 0.07 | 0.99% | 104,100 |
| Dec 13, 2024 | 7.20 | 7.20 | 7.07 | 7.08 | -0.09 | -1.26% | 38,919 |
| Dec 12, 2024 | 7.15 | 7.27 | 7.07 | 7.17 | 0.08 | 1.13% | 70,600 |
| Dec 11, 2024 | 7.20 | 7.24 | 7.07 | 7.09 | 0.00 | 0.00% | 90,213 |
| Dec 10, 2024 | 7.11 | 7.28 | 7.06 | 7.09 | -0.02 | -0.28% | 118,513 |
| Dec 9, 2024 | 7.25 | 7.30 | 7.11 | 7.11 | -0.10 | -1.39% | 91,000 |
| Dec 6, 2024 | 7.37 | 7.37 | 7.17 | 7.21 | -0.05 | -0.69% | 61,844 |
| Dec 5, 2024 | 7.32 | 7.34 | 7.26 | 7.26 | -0.10 | -1.36% | 77,200 |
| Dec 4, 2024 | 7.42 | 7.42 | 7.25 | 7.36 | 0.02 | 0.27% | 78,700 |
| Dec 3, 2024 | 7.61 | 7.61 | 7.34 | 7.34 | -0.25 | -3.29% | 59,916 |
| Dec 2, 2024 | 7.53 | 7.67 | 7.45 | 7.59 | 0.11 | 1.47% | 91,924 |
| Nov 29, 2024 | 7.52 | 7.63 | 7.46 | 7.48 | 0.08 | 1.08% | 47,715 |
| Nov 27, 2024 | 7.53 | 7.66 | 7.38 | 7.40 | -0.17 | -2.25% | 69,900 |
| Nov 26, 2024 | 7.58 | 7.62 | 7.46 | 7.57 | -0.02 | -0.26% | 79,600 |
| Nov 25, 2024 | 7.62 | 7.78 | 7.58 | 7.59 | 0.05 | 0.66% | 102,200 |
| Nov 22, 2024 | 7.28 | 7.56 | 7.27 | 7.54 | 0.32 | 4.43% | 188,900 |
| Nov 21, 2024 | 7.17 | 7.26 | 7.10 | 7.22 | 0.12 | 1.69% | 113,617 |
| Nov 20, 2024 | 7.15 | 7.21 | 7.00 | 7.10 | -0.02 | -0.28% | 81,300 |
| Nov 19, 2024 | 7.05 | 7.21 | 6.97 | 7.12 | 0.01 | 0.14% | 112,700 |
| Nov 18, 2024 | 6.99 | 7.19 | 6.99 | 7.11 | 0.06 | 0.85% | 101,614 |
| Nov 15, 2024 | 6.88 | 7.10 | 6.80 | 7.05 | 0.26 | 3.83% | 185,303 |
| Nov 14, 2024 | 6.98 | 6.98 | 6.79 | 6.79 | -0.10 | -1.45% | 96,500 |
| Nov 13, 2024 | 7.28 | 7.28 | 6.87 | 6.89 | -0.32 | -4.44% | 108,200 |
| Nov 12, 2024 | 7.45 | 7.45 | 7.16 | 7.21 | -0.24 | -3.22% | 127,526 |