Radiant Logistics Inc. (RLGT)
5.79
-0.04 (-0.69%)
At close: Apr 15, 2025, 3:59 PM
5.62
-2.85%
After-hours: Apr 15, 2025, 07:33 PM EDT
Radiant Logistics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.68 | 5.68 | 5.83 | 5.83 | 0.52% | 150,039 |
| Apr 11, 2025 | 5.79 | 5.79 | 5.87 | 5.87 | 5.67 | 5.67 | 5.80 | 5.80 | 0.52% | 102,200 |
| Apr 10, 2025 | 5.72 | 5.72 | 5.88 | 5.88 | 5.63 | 5.63 | 5.77 | 5.77 | -3.35% | 220,000 |
| Apr 9, 2025 | 5.51 | 5.51 | 6.11 | 6.11 | 5.51 | 5.51 | 5.97 | 5.97 | 7.18% | 159,500 |
| Apr 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.49 | 5.49 | 5.57 | 5.57 | -2.45% | 187,244 |
| Apr 7, 2025 | 5.71 | 5.71 | 5.92 | 5.92 | 5.45 | 5.45 | 5.71 | 5.71 | -1.21% | 374,200 |
| Apr 4, 2025 | 5.51 | 5.51 | 5.87 | 5.87 | 5.44 | 5.44 | 5.78 | 5.78 | 1.23% | 1,260,549 |
| Apr 3, 2025 | 5.95 | 5.95 | 6.06 | 6.06 | 5.67 | 5.67 | 5.71 | 5.71 | -9.22% | 284,842 |
| Apr 2, 2025 | 6.13 | 6.13 | 6.30 | 6.30 | 6.11 | 6.11 | 6.29 | 6.29 | 0.96% | 119,900 |
| Apr 1, 2025 | 6.11 | 6.11 | 6.26 | 6.26 | 6.09 | 6.09 | 6.23 | 6.23 | 1.30% | 196,913 |
| Mar 31, 2025 | 6.05 | 6.05 | 6.28 | 6.28 | 6.04 | 6.04 | 6.15 | 6.15 | -0.16% | 286,500 |
| Mar 28, 2025 | 6.28 | 6.28 | 6.32 | 6.32 | 6.12 | 6.12 | 6.16 | 6.16 | -2.53% | 218,400 |
| Mar 27, 2025 | 6.17 | 6.17 | 6.35 | 6.35 | 6.11 | 6.11 | 6.32 | 6.32 | 2.43% | 335,700 |
| Mar 26, 2025 | 6.20 | 6.20 | 6.25 | 6.25 | 6.13 | 6.13 | 6.17 | 6.17 | -0.48% | 129,600 |
| Mar 25, 2025 | 6.24 | 6.24 | 6.30 | 6.30 | 6.13 | 6.13 | 6.20 | 6.20 | -1.43% | 238,400 |
| Mar 24, 2025 | 6.22 | 6.22 | 6.33 | 6.33 | 6.19 | 6.19 | 6.29 | 6.29 | 1.78% | 181,405 |
| Mar 21, 2025 | 6.25 | 6.25 | 6.26 | 6.26 | 6.15 | 6.15 | 6.18 | 6.18 | -1.59% | 279,800 |
| Mar 20, 2025 | 6.28 | 6.28 | 6.37 | 6.37 | 6.25 | 6.25 | 6.28 | 6.28 | -0.95% | 117,437 |
| Mar 19, 2025 | 6.31 | 6.31 | 6.34 | 6.34 | 6.28 | 6.28 | 6.34 | 6.34 | 0.16% | 127,802 |
| Mar 18, 2025 | 6.38 | 6.38 | 6.43 | 6.43 | 6.31 | 6.31 | 6.33 | 6.33 | -0.78% | 96,800 |
| Mar 17, 2025 | 6.40 | 6.40 | 6.42 | 6.42 | 6.33 | 6.33 | 6.38 | 6.38 | 0.16% | 129,949 |
| Mar 14, 2025 | 6.33 | 6.33 | 6.45 | 6.45 | 6.32 | 6.32 | 6.37 | 6.37 | 0.95% | 207,100 |
| Mar 13, 2025 | 6.44 | 6.44 | 6.52 | 6.52 | 6.19 | 6.19 | 6.31 | 6.31 | -1.41% | 120,600 |
| Mar 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | 6.32 | 6.40 | 6.40 | -0.62% | 129,400 |
| Mar 11, 2025 | 6.32 | 6.32 | 6.48 | 6.48 | 6.28 | 6.28 | 6.44 | 6.44 | 2.38% | 161,000 |
| Mar 10, 2025 | 6.71 | 6.71 | 6.73 | 6.73 | 6.27 | 6.27 | 6.29 | 6.29 | -7.23% | 171,539 |
| Mar 7, 2025 | 6.77 | 6.77 | 6.83 | 6.83 | 6.70 | 6.70 | 6.78 | 6.78 | -0.29% | 106,037 |
| Mar 6, 2025 | 6.48 | 6.48 | 6.85 | 6.85 | 6.48 | 6.48 | 6.80 | 6.80 | 4.45% | 154,500 |
| Mar 5, 2025 | 6.52 | 6.52 | 6.58 | 6.58 | 6.38 | 6.38 | 6.51 | 6.51 | -1.06% | 145,200 |
| Mar 4, 2025 | 6.55 | 6.55 | 6.69 | 6.69 | 6.50 | 6.50 | 6.58 | 6.58 | -0.60% | 187,837 |
| Mar 3, 2025 | 6.83 | 6.83 | 6.86 | 6.86 | 6.60 | 6.60 | 6.62 | 6.62 | -2.07% | 146,700 |
| Feb 28, 2025 | 6.74 | 6.74 | 6.85 | 6.85 | 6.71 | 6.71 | 6.76 | 6.76 | -0.29% | 114,430 |
| Feb 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.77 | 6.77 | 6.78 | 6.78 | -3.56% | 65,400 |
| Feb 26, 2025 | 7.05 | 7.05 | 7.12 | 7.12 | 6.92 | 6.92 | 7.03 | 7.03 | -0.99% | 104,950 |
| Feb 25, 2025 | 6.89 | 6.89 | 7.14 | 7.14 | 6.87 | 6.87 | 7.10 | 7.10 | 2.90% | 145,232 |
| Feb 24, 2025 | 7.01 | 7.01 | 7.18 | 7.18 | 6.89 | 6.89 | 6.90 | 6.90 | 0.00% | 183,400 |
| Feb 21, 2025 | 7.29 | 7.29 | 7.39 | 7.39 | 6.88 | 6.88 | 6.90 | 6.90 | -4.03% | 193,017 |
| Feb 20, 2025 | 7.40 | 7.40 | 7.51 | 7.51 | 7.18 | 7.18 | 7.19 | 7.19 | -3.23% | 146,130 |
| Feb 19, 2025 | 7.60 | 7.60 | 7.71 | 7.71 | 7.41 | 7.41 | 7.43 | 7.43 | -3.00% | 172,300 |
| Feb 18, 2025 | 7.35 | 7.35 | 7.88 | 7.88 | 7.35 | 7.35 | 7.66 | 7.66 | 4.93% | 353,311 |
| Feb 14, 2025 | 7.27 | 7.27 | 7.48 | 7.48 | 7.19 | 7.19 | 7.30 | 7.30 | 1.39% | 213,700 |
| Feb 13, 2025 | 7.20 | 7.20 | 7.23 | 7.23 | 7.14 | 7.14 | 7.20 | 7.20 | 0.42% | 144,442 |
| Feb 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.13 | 7.13 | 7.17 | 7.17 | 0.00% | 153,802 |
| Feb 11, 2025 | 7.45 | 7.45 | 7.94 | 7.94 | 7.15 | 7.15 | 7.17 | 7.17 | 1.70% | 414,817 |
| Feb 10, 2025 | 7.00 | 7.00 | 7.18 | 7.18 | 6.97 | 6.97 | 7.05 | 7.05 | 1.88% | 99,500 |
| Feb 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.88 | 6.88 | 6.92 | 6.92 | -1.70% | 55,820 |
| Feb 6, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | 7.01 | 7.04 | 7.04 | -0.56% | 106,000 |
| Feb 5, 2025 | 7.09 | 7.09 | 7.12 | 7.12 | 6.99 | 6.99 | 7.08 | 7.08 | 0.85% | 161,544 |
| Feb 4, 2025 | 6.85 | 6.85 | 7.06 | 7.06 | 6.85 | 6.85 | 7.02 | 7.02 | 1.89% | 40,022 |
| Feb 3, 2025 | 6.84 | 6.84 | 6.94 | 6.94 | 6.78 | 6.78 | 6.89 | 6.89 | -1.85% | 61,932 |