Radiant Logistics, Inc. RLGT
AMEX · United States · Transportation
$8.91+0.22 (+2.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.80 | +1.27% | $8.72 | $8.80 | $8.62 | 37.64K |
| 2026-09-30 | $8.69 | -1.03% | $8.79 | $8.85 | $8.65 | 169.70K |
| 2026-09-29 | $8.78 | +0.34% | $8.75 | $8.82 | $8.67 | 135.30K |
| 2026-09-28 | $8.75 | +1.98% | $8.54 | $8.78 | $8.49 | 181.50K |
| 2026-09-25 | $8.58 | +0.35% | $8.59 | $8.70 | $8.55 | 149.10K |
| 2026-09-24 | $8.55 | -1.38% | $8.66 | $8.69 | $8.52 | 157.40K |
| 2026-09-23 | $8.67 | -0.34% | $8.67 | $8.77 | $8.54 | 254.90K |
| 2026-09-22 | $8.70 | +1.64% | $8.61 | $8.80 | $8.60 | 229.10K |
| 2026-09-21 | $8.56 | -1.83% | $8.73 | $8.79 | $8.44 | 309.10K |
| 2026-09-18 | $8.72 | -1.91% | $8.85 | $8.86 | $8.62 | 466.80K |
| 2026-09-17 | $8.89 | -2.31% | $9.25 | $9.33 | $8.89 | 335.40K |
| 2026-09-16 | $9.10 | -7.24% | $9.84 | $9.88 | $9.00 | 770.90K |
| 2026-09-15 | $9.81 | +19.49% | $9.45 | $10.20 | $9.16 | 3.19M |
| 2026-09-14 | $8.21 | +0.98% | $8.09 | $8.40 | $8.06 | 899.20K |
| 2026-09-11 | $8.13 | -0.97% | $8.26 | $8.35 | $8.11 | 123.30K |
| 2026-09-10 | $8.21 | -0.85% | $8.22 | $8.29 | $8.14 | 107.90K |
| 2026-09-09 | $8.28 | -0.60% | $8.30 | $8.38 | $8.27 | 81.40K |
| 2026-09-08 | $8.33 | -1.30% | $8.36 | $8.43 | $8.30 | 119.70K |
| 2026-09-04 | $8.44 | +0.36% | $8.36 | $8.52 | $8.32 | 137.60K |
| 2026-09-03 | $8.41 | +2.81% | $8.30 | $8.46 | $8.05 | 210.70K |
| 2026-09-02 | $8.18 | -1.33% | $8.28 | $8.34 | $8.16 | 243.50K |
| 2026-09-01 | $8.29 | -2.93% | $8.50 | $8.55 | $8.19 | 183.30K |
| 2026-08-31 | $8.54 | -2.06% | $8.75 | $8.89 | $8.52 | 192.70K |
| 2026-08-28 | $8.72 | +0.11% | $8.68 | $8.83 | $8.63 | 94.00K |
| 2026-08-27 | $8.71 | +2.11% | $8.59 | $9.05 | $8.54 | 234.20K |
| 2026-08-26 | $8.53 | -0.93% | $8.59 | $8.59 | $8.43 | 93.70K |
| 2026-08-25 | $8.61 | +2.14% | $8.44 | $8.62 | $8.42 | 93.80K |
| 2026-08-24 | $8.43 | 0.00% | $8.42 | $8.48 | $8.34 | 115.50K |
| 2026-08-21 | $8.43 | -2.54% | $8.69 | $8.77 | $8.42 | 79.70K |
| 2026-08-20 | $8.65 | -1.48% | $8.69 | $8.80 | $8.53 | 90.50K |
| 2026-08-19 | $8.78 | +1.39% | $8.78 | $8.89 | $8.73 | 141.20K |
| 2026-08-18 | $8.66 | -0.23% | $8.65 | $8.72 | $8.57 | 94.80K |
| 2026-08-17 | $8.68 | -0.34% | $8.69 | $8.73 | $8.63 | 89.00K |
| 2026-08-14 | $8.71 | +0.35% | $8.67 | $8.85 | $8.56 | 75.60K |
| 2026-08-13 | $8.68 | +1.52% | $8.51 | $8.73 | $8.51 | 76.70K |
| 2026-08-12 | $8.55 | +2.52% | $8.41 | $8.56 | $8.40 | 94.90K |
| 2026-08-11 | $8.34 | +0.24% | $8.32 | $8.36 | $8.22 | 123.70K |
| 2026-08-10 | $8.32 | -1.42% | $8.43 | $8.47 | $8.32 | 86.40K |
| 2026-08-07 | $8.44 | +0.12% | $8.44 | $8.53 | $8.34 | 91.90K |
| 2026-08-06 | $8.43 | +0.84% | $8.40 | $8.48 | $8.32 | 111.70K |
| 2026-08-05 | $8.36 | -1.88% | $8.52 | $8.52 | $8.23 | 132.10K |
| 2026-08-04 | $8.52 | +1.43% | $8.42 | $8.58 | $8.41 | 116.20K |
| 2026-08-03 | $8.40 | +1.94% | $8.27 | $8.43 | $8.19 | 125.50K |
| 2026-07-31 | $8.24 | -0.60% | $8.23 | $8.39 | $8.19 | 121.30K |
| 2026-07-30 | $8.29 | -2.93% | $8.53 | $8.56 | $8.20 | 146.90K |
| 2026-07-29 | $8.54 | -2.62% | $8.79 | $8.82 | $8.53 | 75.50K |
| 2026-07-28 | $8.77 | -1.02% | $8.90 | $8.90 | $8.70 | 97.20K |
| 2026-07-27 | $8.86 | -0.23% | $8.97 | $9.10 | $8.81 | 93.30K |
| 2026-07-24 | $8.88 | +0.45% | $8.89 | $9.00 | $8.73 | 91.40K |
| 2026-07-23 | $8.84 | -2.43% | $9.06 | $9.06 | $8.80 | 123.90K |
| 2026-07-22 | $9.06 | -0.11% | $9.04 | $9.11 | $8.97 | 120.30K |
| 2026-07-21 | $9.07 | +2.49% | $8.88 | $9.11 | $8.71 | 144.30K |
| 2026-07-20 | $8.85 | -3.91% | $9.18 | $9.18 | $8.83 | 172.30K |
| 2026-07-17 | $9.21 | -3.05% | $9.44 | $9.47 | $9.18 | 100.30K |
| 2026-07-16 | $9.50 | +1.82% | $9.37 | $9.58 | $9.37 | 141.60K |
| 2026-07-15 | $9.33 | +0.21% | $9.34 | $9.47 | $9.25 | 81.20K |
| 2026-07-14 | $9.31 | -0.32% | $9.45 | $9.59 | $9.25 | 80.60K |
| 2026-07-13 | $9.34 | -0.53% | $9.45 | $9.51 | $9.33 | 124.60K |
| 2026-07-10 | $9.39 | -0.32% | $9.39 | $9.47 | $9.31 | 103.20K |
| 2026-07-09 | $9.42 | -0.32% | $9.50 | $9.54 | $9.40 | 121.90K |
| 2026-07-08 | $9.45 | -0.42% | $9.47 | $9.51 | $9.32 | 162.90K |
| 2026-07-07 | $9.49 | -1.25% | $9.62 | $9.66 | $9.34 | 191.20K |
| 2026-07-06 | $9.61 | +1.26% | $9.53 | $9.66 | $9.52 | 132.30K |
| 2026-07-02 | $9.49 | -0.32% | $9.57 | $9.68 | $9.44 | 72.70K |
| 2026-07-01 | $9.52 | +0.63% | $9.49 | $9.60 | $9.41 | 133.00K |
| 2026-06-30 | $9.46 | +0.85% | $9.43 | $9.46 | $9.19 | 155.80K |
| 2026-06-29 | $9.38 | +0.64% | $9.30 | $9.42 | $9.25 | 145.70K |
| 2026-06-26 | $9.32 | +1.75% | $9.18 | $9.36 | $9.10 | 712.50K |
| 2026-06-25 | $9.16 | +0.77% | $9.10 | $9.41 | $9.07 | 161.70K |
| 2026-06-24 | $9.09 | +0.55% | $9.08 | $9.15 | $8.94 | 124.80K |
| 2026-06-23 | $9.04 | -0.55% | $8.96 | $9.18 | $8.96 | 113.10K |
| 2026-06-22 | $9.09 | +1.34% | $8.95 | $9.22 | $8.95 | 123.10K |
| 2026-06-18 | $8.97 | +2.51% | $8.82 | $9.18 | $8.77 | 266.30K |
| 2026-06-17 | $8.75 | -3.53% | $9.11 | $9.12 | $8.68 | 159.10K |
| 2026-06-16 | $9.07 | -0.55% | $9.14 | $9.28 | $9.05 | 125.30K |
| 2026-06-15 | $9.12 | -0.87% | $9.35 | $9.35 | $9.08 | 117.80K |
| 2026-06-12 | $9.20 | +1.10% | $9.14 | $9.24 | $9.12 | 94.60K |
| 2026-06-11 | $9.10 | +2.48% | $8.87 | $9.18 | $8.87 | 99.40K |
| 2026-06-10 | $8.88 | -3.06% | $9.15 | $9.15 | $8.87 | 151.80K |
| 2026-06-09 | $9.16 | +1.78% | $9.18 | $9.45 | $8.88 | 213.40K |
| 2026-06-08 | $9.00 | +5.02% | $8.75 | $9.11 | $8.65 | 321.60K |
| 2026-06-05 | $8.57 | 0.00% | $8.57 | $8.77 | $8.56 | 113.00K |
| 2026-06-04 | $8.57 | +1.42% | $8.52 | $8.65 | $8.44 | 76.70K |
| 2026-06-03 | $8.45 | -1.74% | $8.56 | $8.62 | $8.43 | 143.60K |
| 2026-06-02 | $8.60 | +0.58% | $8.50 | $8.64 | $8.43 | 75.90K |
| 2026-06-01 | $8.55 | +0.71% | $8.44 | $8.69 | $8.39 | 282.60K |
| 2026-05-29 | $8.49 | +0.95% | $8.34 | $8.54 | $8.32 | 209.90K |
| 2026-05-28 | $8.41 | -0.24% | $8.42 | $8.47 | $8.32 | 133.00K |
| 2026-05-27 | $8.43 | 0.00% | $8.53 | $8.61 | $8.42 | 230.50K |
| 2026-05-26 | $8.43 | +1.08% | $8.39 | $8.50 | $8.35 | 96.00K |