Radiant Logistics, Inc. (RLGT)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.05 | 5.15 | 5.03 | 5.14 | 5.14 | 63,419 |
| May 01, 2024 | 4.97 | 5.08 | 4.97 | 5.04 | 5.04 | 97,700 |
| Apr 30, 2024 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | 118,700 |
| Apr 29, 2024 | 5.15 | 5.17 | 5.05 | 5.08 | 5.08 | 90,200 |
| Apr 26, 2024 | 5.02 | 5.17 | 4.98 | 5.13 | 5.13 | 119,500 |
| Apr 25, 2024 | 4.88 | 5.06 | 4.85 | 5.04 | 5.04 | 97,600 |
| Apr 24, 2024 | 4.88 | 4.94 | 4.85 | 4.93 | 4.93 | 88,100 |
| Apr 23, 2024 | 4.92 | 4.97 | 4.85 | 4.90 | 4.90 | 72,600 |
| Apr 22, 2024 | 4.93 | 4.99 | 4.88 | 4.91 | 4.91 | 141,300 |
| Apr 19, 2024 | 4.89 | 5.01 | 4.89 | 4.93 | 4.93 | 115,300 |
| Apr 18, 2024 | 4.97 | 5.02 | 4.91 | 4.93 | 4.93 | 113,400 |
| Apr 17, 2024 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | 77,600 |
| Apr 16, 2024 | 5.05 | 5.12 | 5.00 | 5.07 | 5.07 | 116,900 |
| Apr 15, 2024 | 5.20 | 5.20 | 5.05 | 5.07 | 5.07 | 101,900 |
| Apr 12, 2024 | 5.21 | 5.22 | 5.15 | 5.20 | 5.20 | 91,700 |
| Apr 11, 2024 | 5.22 | 5.26 | 5.16 | 5.23 | 5.23 | 90,700 |
| Apr 10, 2024 | 5.18 | 5.25 | 5.12 | 5.22 | 5.22 | 136,500 |
| Apr 09, 2024 | 5.28 | 5.33 | 5.25 | 5.25 | 5.25 | 54,500 |
| Apr 08, 2024 | 5.24 | 5.36 | 5.24 | 5.26 | 5.26 | 62,500 |
| Apr 05, 2024 | 5.24 | 5.32 | 5.21 | 5.24 | 5.24 | 97,800 |
| Apr 04, 2024 | 5.34 | 5.39 | 5.22 | 5.22 | 5.22 | 82,100 |
| Apr 03, 2024 | 5.28 | 5.48 | 5.28 | 5.29 | 5.29 | 157,000 |
| Apr 02, 2024 | 5.37 | 5.37 | 5.26 | 5.31 | 5.31 | 91,100 |
| Apr 01, 2024 | 5.45 | 5.50 | 5.25 | 5.42 | 5.42 | 164,000 |
| Mar 28, 2024 | 5.34 | 5.44 | 5.30 | 5.42 | 5.42 | 146,700 |
| Mar 27, 2024 | 5.27 | 5.36 | 5.26 | 5.31 | 5.31 | 114,700 |
| Mar 26, 2024 | 5.37 | 5.42 | 5.26 | 5.27 | 5.27 | 65,900 |
| Mar 25, 2024 | 5.54 | 5.54 | 5.31 | 5.31 | 5.31 | 79,800 |
| Mar 22, 2024 | 5.54 | 5.57 | 5.44 | 5.51 | 5.51 | 117,400 |
| Mar 21, 2024 | 5.60 | 5.63 | 5.50 | 5.53 | 5.53 | 102,500 |
| Mar 20, 2024 | 5.37 | 5.61 | 5.32 | 5.60 | 5.60 | 125,400 |
| Mar 19, 2024 | 5.27 | 5.40 | 5.27 | 5.37 | 5.37 | 92,700 |
| Mar 18, 2024 | 5.32 | 5.42 | 5.28 | 5.30 | 5.30 | 93,700 |
| Mar 15, 2024 | 5.33 | 5.43 | 5.25 | 5.32 | 5.32 | 302,400 |
| Mar 14, 2024 | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | 100,600 |
| Mar 13, 2024 | 5.44 | 5.54 | 5.44 | 5.52 | 5.52 | 121,800 |
| Mar 12, 2024 | 5.50 | 5.56 | 5.43 | 5.46 | 5.46 | 91,200 |
| Mar 11, 2024 | 5.52 | 5.56 | 5.48 | 5.49 | 5.49 | 59,200 |
| Mar 08, 2024 | 5.60 | 5.65 | 5.52 | 5.56 | 5.56 | 82,900 |
| Mar 07, 2024 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | 70,500 |
| Mar 06, 2024 | 5.59 | 5.65 | 5.54 | 5.59 | 5.59 | 77,200 |
| Mar 05, 2024 | 5.57 | 5.64 | 5.53 | 5.53 | 5.53 | 81,200 |
| Mar 04, 2024 | 5.74 | 5.74 | 5.59 | 5.61 | 5.61 | 82,800 |
| Mar 01, 2024 | 5.77 | 5.80 | 5.67 | 5.68 | 5.68 | 89,100 |
| Feb 29, 2024 | 5.82 | 5.83 | 5.75 | 5.80 | 5.80 | 70,700 |
| Feb 28, 2024 | 5.63 | 5.76 | 5.63 | 5.73 | 5.73 | 108,400 |
| Feb 27, 2024 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | 100,500 |
| Feb 26, 2024 | 5.74 | 5.77 | 5.66 | 5.69 | 5.69 | 121,100 |
| Feb 23, 2024 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | 79,200 |
| Feb 22, 2024 | 5.79 | 5.86 | 5.72 | 5.85 | 5.85 | 79,500 |
| Feb 21, 2024 | 5.70 | 5.86 | 5.70 | 5.79 | 5.79 | 99,600 |
| Feb 20, 2024 | 5.79 | 5.83 | 5.71 | 5.72 | 5.72 | 104,800 |
| Feb 16, 2024 | 6.00 | 6.04 | 5.88 | 5.89 | 5.89 | 134,000 |
| Feb 15, 2024 | 5.82 | 6.08 | 5.79 | 6.04 | 6.04 | 177,000 |
| Feb 14, 2024 | 5.86 | 5.94 | 5.70 | 5.83 | 5.83 | 167,800 |
| Feb 13, 2024 | 5.99 | 6.00 | 5.75 | 5.75 | 5.75 | 187,400 |
| Feb 12, 2024 | 6.33 | 6.40 | 6.11 | 6.12 | 6.12 | 238,800 |
| Feb 09, 2024 | 6.08 | 6.43 | 5.81 | 6.34 | 6.34 | 222,100 |
| Feb 08, 2024 | 6.06 | 6.22 | 5.72 | 6.21 | 6.21 | 198,400 |
| Feb 07, 2024 | 6.16 | 6.16 | 6.07 | 6.09 | 6.09 | 48,400 |
| Feb 06, 2024 | 6.02 | 6.16 | 6.01 | 6.14 | 6.14 | 62,700 |
| Feb 05, 2024 | 6.07 | 6.09 | 5.97 | 6.05 | 6.05 | 74,100 |
| Feb 02, 2024 | 6.24 | 6.28 | 6.05 | 6.09 | 6.09 | 83,300 |
| Feb 01, 2024 | 6.18 | 6.30 | 6.10 | 6.28 | 6.28 | 78,900 |
| Jan 31, 2024 | 6.34 | 6.34 | 6.14 | 6.14 | 6.14 | 111,000 |
| Jan 30, 2024 | 6.45 | 6.47 | 6.28 | 6.35 | 6.35 | 63,000 |
| Jan 29, 2024 | 6.65 | 6.65 | 6.39 | 6.43 | 6.43 | 79,700 |
| Jan 26, 2024 | 6.63 | 6.65 | 6.55 | 6.65 | 6.65 | 92,200 |
| Jan 25, 2024 | 6.54 | 6.64 | 6.47 | 6.64 | 6.64 | 159,900 |
| Jan 24, 2024 | 6.56 | 6.56 | 6.38 | 6.46 | 6.46 | 73,200 |
| Jan 23, 2024 | 6.58 | 6.61 | 6.45 | 6.51 | 6.51 | 138,500 |
| Jan 22, 2024 | 6.32 | 6.52 | 6.31 | 6.49 | 6.49 | 105,200 |
| Jan 19, 2024 | 6.30 | 6.30 | 6.15 | 6.28 | 6.28 | 70,500 |
| Jan 18, 2024 | 6.24 | 6.30 | 6.22 | 6.27 | 6.27 | 47,900 |
| Jan 17, 2024 | 6.04 | 6.26 | 6.02 | 6.24 | 6.24 | 103,200 |
| Jan 16, 2024 | 6.21 | 6.21 | 6.06 | 6.11 | 6.11 | 87,000 |
| Jan 12, 2024 | 6.33 | 6.39 | 6.23 | 6.23 | 6.23 | 66,500 |
| Jan 11, 2024 | 6.24 | 6.30 | 6.15 | 6.29 | 6.29 | 83,100 |
| Jan 10, 2024 | 6.23 | 6.27 | 6.12 | 6.27 | 6.27 | 73,900 |
| Jan 09, 2024 | 6.31 | 6.37 | 6.23 | 6.25 | 6.25 | 81,500 |
| Jan 08, 2024 | 6.44 | 6.52 | 6.34 | 6.41 | 6.41 | 61,700 |
| Jan 05, 2024 | 6.52 | 6.60 | 6.41 | 6.47 | 6.47 | 197,900 |
| Jan 04, 2024 | 6.45 | 6.57 | 6.45 | 6.49 | 6.49 | 95,000 |
| Jan 03, 2024 | 6.54 | 6.56 | 6.40 | 6.40 | 6.40 | 80,000 |
| Jan 02, 2024 | 6.63 | 6.66 | 6.50 | 6.55 | 6.55 | 67,300 |
| Dec 29, 2023 | 6.82 | 6.87 | 6.63 | 6.64 | 6.64 | 103,600 |
| Dec 28, 2023 | 6.85 | 6.87 | 6.71 | 6.78 | 6.78 | 104,200 |
| Dec 27, 2023 | 6.96 | 6.98 | 6.79 | 6.83 | 6.83 | 99,200 |
| Dec 26, 2023 | 6.91 | 7.03 | 6.85 | 6.93 | 6.93 | 151,000 |
| Dec 22, 2023 | 6.82 | 6.93 | 6.77 | 6.78 | 6.78 | 112,200 |
| Dec 21, 2023 | 6.74 | 6.92 | 6.67 | 6.74 | 6.74 | 187,600 |
| Dec 20, 2023 | 6.85 | 6.94 | 6.60 | 6.65 | 6.65 | 154,700 |
| Dec 19, 2023 | 6.52 | 6.85 | 6.50 | 6.82 | 6.82 | 226,200 |
| Dec 18, 2023 | 6.58 | 6.62 | 6.38 | 6.45 | 6.45 | 100,100 |
| Dec 15, 2023 | 6.40 | 6.67 | 6.38 | 6.53 | 6.53 | 277,300 |
| Dec 14, 2023 | 6.52 | 6.63 | 6.31 | 6.34 | 6.34 | 189,200 |
| Dec 13, 2023 | 6.11 | 6.43 | 6.10 | 6.42 | 6.42 | 120,500 |
| Dec 12, 2023 | 6.17 | 6.23 | 6.11 | 6.14 | 6.14 | 63,900 |
| Dec 11, 2023 | 6.24 | 6.25 | 6.08 | 6.15 | 6.15 | 93,700 |
| Dec 08, 2023 | 6.26 | 6.33 | 6.21 | 6.25 | 6.25 | 76,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.