NYSEAMERICAN : RLGT
Radiant Logistics, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 9.08 USD (Oct 30, 2026, 10:10 AM EDT) · Market cap 425.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Radiant Logistics, Inc. (RLGT) closed at 9.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.12 | 9.21 | 9.12 | 9.08 | 119,573 | +0.00% |
| 2026-10-29 | 9.14 | 9.14 | 8.985 | 9.08 | 78,411 | +0.44% |
| 2026-10-28 | 8.97 | 9.06 | 8.85 | 9.04 | 111,987 | +0.44% |
| 2026-10-27 | 8.8 | 9 | 8.616 | 9 | 120,084 | +2.16% |
| 2026-10-26 | 8.72 | 8.845 | 8.65 | 8.81 | 145,640 | +1.03% |
| 2026-10-23 | 8.63 | 8.74 | 8.48 | 8.72 | 131,678 | +0.23% |
| 2026-10-22 | 8.76 | 8.83 | 8.63 | 8.7 | 93,818 | -0.80% |
| 2026-10-21 | 8.76 | 8.795 | 8.6 | 8.77 | 141,711 | +0.11% |
| 2026-10-20 | 8.78 | 8.905 | 8.7 | 8.76 | 101,595 | -0.23% |
| 2026-10-19 | 8.98 | 8.98 | 8.74 | 8.78 | 178,910 | -2.34% |
| 2026-10-16 | 9.09 | 9.15 | 8.948 | 8.99 | 150,539 | -0.88% |
| 2026-10-15 | 9.03 | 9.13 | 8.92 | 9.07 | 241,856 | +0.67% |
| 2026-10-14 | 9.01 | 9.09 | 8.83 | 9.01 | 253,743 | -0.33% |
| 2026-10-13 | 9.16 | 9.16 | 9.03 | 9.04 | 159,189 | -0.33% |
| 2026-10-12 | 9.24 | 9.4 | 9.03 | 9.07 | 168,842 | -1.52% |
| 2026-10-09 | 9.45 | 9.47 | 9.21 | 9.21 | 105,682 | -2.33% |
| 2026-10-08 | 9.23 | 9.44 | 9.23 | 9.43 | 145,919 | +0.86% |
| 2026-10-07 | 9.2 | 9.36 | 9.19 | 9.35 | 102,943 | +0.43% |
| 2026-10-06 | 9.34 | 9.55 | 9.15 | 9.31 | 174,458 | +0.65% |
| 2026-10-05 | 9.39 | 9.44 | 9.202 | 9.25 | 156,373 | -1.18% |
| 2026-10-02 | 9.06 | 9.36 | 9.06 | 9.36 | 159,048 | +3.88% |
| 2026-10-01 | 8.72 | 9.02 | 8.62 | 9.01 | 163,271 | +3.68% |
| 2026-09-30 | 8.79 | 8.85 | 8.645 | 8.69 | 169,693 | -1.03% |
| 2026-09-29 | 8.75 | 8.82 | 8.67 | 8.78 | 135,254 | +0.34% |
| 2026-09-28 | 8.54 | 8.775 | 8.485 | 8.75 | 181,474 | +1.98% |
| 2026-09-25 | 8.59 | 8.699 | 8.55 | 8.58 | 148,871 | +0.35% |
| 2026-09-24 | 8.66 | 8.69 | 8.52 | 8.55 | 157,387 | -1.38% |
| 2026-09-23 | 8.67 | 8.77 | 8.535 | 8.67 | 254,902 | -0.34% |
| 2026-09-22 | 8.61 | 8.8 | 8.6 | 8.7 | 228,920 | +1.64% |
| 2026-09-21 | 8.73 | 8.79 | 8.44 | 8.56 | 309,113 | -1.83% |
| 2026-09-18 | 8.85 | 8.86 | 8.62 | 8.72 | 466,820 | -1.91% |
| 2026-09-17 | 9.25 | 9.33 | 8.89 | 8.89 | 334,501 | -2.31% |
| 2026-09-16 | 9.84 | 9.879 | 9 | 9.1 | 769,822 | -7.24% |
| 2026-09-15 | 9.45 | 10.2 | 9.16 | 9.81 | 3,147,785 | +19.49% |
| 2026-09-14 | 8.09 | 8.395 | 8.06 | 8.21 | 468,645 | +0.98% |
| 2026-09-11 | 8.26 | 8.35 | 8.11 | 8.13 | 120,757 | -0.97% |
| 2026-09-10 | 8.22 | 8.295 | 8.14 | 8.21 | 107,867 | -0.85% |
| 2026-09-09 | 8.3 | 8.38 | 8.27 | 8.28 | 80,993 | -0.60% |
| 2026-09-08 | 8.36 | 8.43 | 8.3 | 8.33 | 119,407 | -1.30% |
| 2026-09-04 | 8.36 | 8.515 | 8.32 | 8.44 | 137,601 | +0.36% |
| 2026-09-03 | 8.3 | 8.46 | 8.045 | 8.41 | 210,723 | +2.81% |
| 2026-09-02 | 8.28 | 8.335 | 8.16 | 8.18 | 243,551 | -1.33% |
| 2026-09-01 | 8.5 | 8.55 | 8.19 | 8.29 | 183,276 | -2.93% |
| 2026-08-31 | 8.75 | 8.89 | 8.515 | 8.54 | 192,703 | -2.06% |
| 2026-08-28 | 8.68 | 8.825 | 8.63 | 8.72 | 94,034 | +0.11% |
| 2026-08-27 | 8.59 | 9.05 | 8.54 | 8.71 | 234,200 | +2.11% |
| 2026-08-26 | 8.59 | 8.59 | 8.43 | 8.53 | 93,653 | -0.93% |
| 2026-08-25 | 8.44 | 8.62 | 8.42 | 8.61 | 93,803 | +2.14% |
| 2026-08-24 | 8.42 | 8.475 | 8.34 | 8.43 | 115,503 | +0.00% |
| 2026-08-21 | 8.69 | 8.77 | 8.42 | 8.43 | 79,787 | -2.54% |
| 2026-08-20 | 8.69 | 8.8 | 8.53 | 8.65 | 90,459 | -1.48% |
| 2026-08-19 | 8.78 | 8.89 | 8.73 | 8.78 | 141,174 | +1.39% |
| 2026-08-18 | 8.65 | 8.72 | 8.57 | 8.66 | 94,848 | -0.23% |
| 2026-08-17 | 8.69 | 8.725 | 8.63 | 8.68 | 88,978 | -0.34% |
| 2026-08-14 | 8.67 | 8.845 | 8.56 | 8.71 | 75,624 | +0.35% |
| 2026-08-13 | 8.51 | 8.73 | 8.51 | 8.68 | 76,655 | +1.52% |
| 2026-08-12 | 8.41 | 8.56 | 8.4 | 8.55 | 94,886 | +2.52% |
| 2026-08-11 | 8.32 | 8.36 | 8.22 | 8.34 | 123,686 | +0.24% |
| 2026-08-10 | 8.43 | 8.47 | 8.32 | 8.32 | 86,498 | -1.42% |
| 2026-08-07 | 8.44 | 8.53 | 8.336 | 8.44 | 92,095 | +0.12% |
| 2026-08-06 | 8.4 | 8.48 | 8.32 | 8.43 | 111,699 | +0.84% |
| 2026-08-05 | 8.52 | 8.52 | 8.232 | 8.36 | 132,145 | -1.88% |
| 2026-08-04 | 8.42 | 8.58 | 8.41 | 8.52 | 116,221 | +1.43% |
| 2026-08-03 | 8.27 | 8.43 | 8.19 | 8.4 | 125,499 | +1.94% |
| 2026-07-31 | 8.23 | 8.39 | 8.19 | 8.24 | 121,288 | -0.60% |
| 2026-07-30 | 8.53 | 8.56 | 8.2 | 8.29 | 146,898 | -2.93% |
| 2026-07-29 | 8.79 | 8.822 | 8.53 | 8.54 | 77,858 | -2.62% |
| 2026-07-28 | 8.9 | 8.9 | 8.7 | 8.77 | 97,549 | -1.02% |
| 2026-07-27 | 8.97 | 9.1 | 8.81 | 8.86 | 93,376 | -0.23% |
| 2026-07-24 | 8.89 | 9 | 8.73 | 8.88 | 91,519 | +0.45% |
| 2026-07-23 | 9.06 | 9.06 | 8.8 | 8.84 | 123,931 | -2.43% |
| 2026-07-22 | 9.04 | 9.11 | 8.97 | 9.06 | 120,387 | -0.11% |
| 2026-07-21 | 8.88 | 9.11 | 8.71 | 9.07 | 144,266 | +2.49% |
| 2026-07-20 | 9.18 | 9.18 | 8.83 | 8.85 | 172,254 | -3.91% |
| 2026-07-17 | 9.44 | 9.47 | 9.18 | 9.21 | 100,333 | -3.05% |
| 2026-07-16 | 9.37 | 9.58 | 9.37 | 9.5 | 141,896 | +1.82% |
| 2026-07-15 | 9.34 | 9.47 | 9.25 | 9.33 | 81,150 | +0.21% |
| 2026-07-14 | 9.45 | 9.59 | 9.25 | 9.31 | 80,639 | -0.32% |
| 2026-07-13 | 9.45 | 9.505 | 9.33 | 9.34 | 124,575 | -0.53% |
| 2026-07-10 | 9.39 | 9.47 | 9.31 | 9.39 | 103,214 | -0.32% |
| 2026-07-09 | 9.5 | 9.54 | 9.395 | 9.42 | 121,900 | -0.32% |
| 2026-07-08 | 9.47 | 9.51 | 9.32 | 9.45 | 162,858 | -0.42% |
| 2026-07-07 | 9.62 | 9.66 | 9.335 | 9.49 | 191,181 | -1.25% |
| 2026-07-06 | 9.53 | 9.66 | 9.52 | 9.61 | 132,260 | +1.26% |
| 2026-07-02 | 9.57 | 9.675 | 9.44 | 9.49 | 72,655 | -0.32% |
| 2026-07-01 | 9.49 | 9.6 | 9.41 | 9.52 | 132,990 | +0.63% |
| 2026-06-30 | 9.43 | 9.46 | 9.19 | 9.46 | 155,802 | +0.85% |
| 2026-06-29 | 9.3 | 9.417 | 9.25 | 9.38 | 145,659 | +0.64% |
| 2026-06-26 | 9.18 | 9.36 | 9.1 | 9.32 | 712,873 | +1.75% |
| 2026-06-25 | 9.1 | 9.405 | 9.07 | 9.16 | 161,765 | +0.77% |
| 2026-06-24 | 9.08 | 9.15 | 8.94 | 9.09 | 124,834 | +0.55% |
| 2026-06-23 | 8.96 | 9.18 | 8.96 | 9.04 | 113,064 | -0.55% |
| 2026-06-22 | 8.95 | 9.22 | 8.95 | 9.09 | 123,173 | +1.34% |
| 2026-06-18 | 8.82 | 9.18 | 8.771 | 8.97 | 266,267 | +2.51% |
| 2026-06-17 | 9.11 | 9.12 | 8.68 | 8.75 | 159,192 | -3.53% |
| 2026-06-16 | 9.14 | 9.28 | 9.05 | 9.07 | 125,274 | -0.55% |
| 2026-06-15 | 9.35 | 9.35 | 9.075 | 9.12 | 117,783 | -0.87% |
| 2026-06-12 | 9.14 | 9.245 | 9.116 | 9.2 | 94,673 | +1.10% |
| 2026-06-11 | 8.87 | 9.18 | 8.87 | 9.1 | 99,409 | +2.48% |
| 2026-06-10 | 9.15 | 9.15 | 8.87 | 8.88 | 151,870 | -3.06% |
| 2026-06-09 | 9.18 | 9.45 | 8.876 | 9.16 | 213,494 | +1.78% |
| 2026-06-08 | 8.75 | 9.105 | 8.645 | 9 | 321,878 | +5.02% |
| 2026-06-05 | 8.57 | 8.77 | 8.56 | 8.57 | 113,106 | +0.00% |
| 2026-06-04 | 8.52 | 8.645 | 8.44 | 8.57 | 76,690 | +1.42% |
| 2026-06-03 | 8.56 | 8.615 | 8.43 | 8.45 | 143,598 | -1.74% |
| 2026-06-02 | 8.5 | 8.64 | 8.43 | 8.6 | 75,922 | +0.58% |
| 2026-06-01 | 8.44 | 8.69 | 8.39 | 8.55 | 282,657 | +0.71% |
| 2026-05-29 | 8.34 | 8.54 | 8.32 | 8.49 | 209,876 | +0.95% |
| 2026-05-28 | 8.42 | 8.47 | 8.32 | 8.41 | 132,950 | -0.24% |
| 2026-05-27 | 8.53 | 8.605 | 8.42 | 8.43 | 230,481 | +0.00% |
| 2026-05-26 | 8.39 | 8.5 | 8.35 | 8.43 | 95,963 | +1.08% |
| 2026-05-22 | 8.38 | 8.38 | 8.24 | 8.34 | 91,811 | -0.12% |
| 2026-05-21 | 8.36 | 8.42 | 8.23 | 8.35 | 91,542 | -1.18% |
| 2026-05-20 | 8.29 | 8.51 | 8.21 | 8.45 | 106,387 | +2.18% |
| 2026-05-19 | 8.15 | 8.335 | 8.02 | 8.27 | 80,359 | +0.36% |
| 2026-05-18 | 8.36 | 8.41 | 8.21 | 8.24 | 91,663 | -0.60% |
| 2026-05-15 | 8.11 | 8.46 | 8.06 | 8.29 | 116,126 | +0.97% |
| 2026-05-14 | 8.39 | 8.46 | 8.11 | 8.21 | 241,330 | -1.91% |
| 2026-05-13 | 8.57 | 8.63 | 8.27 | 8.37 | 222,466 | -3.35% |
| 2026-05-12 | 8.49 | 8.73 | 8.17 | 8.66 | 324,394 | +9.76% |