Radiant Logistics, Inc.RLGTNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $7.00 | $7.19 | $6.99 | $7.14 | 129,025 |
| 2/2/2026 | $6.78 | $7.03 | $6.76 | $6.97 | 109,500 |
| 1/30/2026 | $6.71 | $6.79 | $6.67 | $6.73 | 124,602 |
| 1/29/2026 | $6.55 | $6.82 | $6.52 | $6.80 | 116,535 |
| 1/28/2026 | $6.60 | $6.64 | $6.48 | $6.53 | 174,628 |
| 1/27/2026 | $6.53 | $6.63 | $6.52 | $6.58 | 52,211 |
| 1/26/2026 | $6.46 | $6.55 | $6.42 | $6.51 | 170,200 |
| 1/23/2026 | $6.65 | $6.70 | $6.47 | $6.48 | 67,841 |
| 1/22/2026 | $6.69 | $6.79 | $6.66 | $6.70 | 129,700 |
| 1/21/2026 | $6.38 | $6.65 | $6.38 | $6.63 | 166,500 |
| 1/20/2026 | $6.49 | $6.56 | $6.31 | $6.32 | 93,617 |
| 1/16/2026 | $6.76 | $6.77 | $6.62 | $6.62 | 97,900 |
| 1/15/2026 | $6.71 | $6.79 | $6.66 | $6.79 | 102,600 |
| 1/14/2026 | $6.68 | $6.75 | $6.66 | $6.73 | 98,605 |
| 1/13/2026 | $6.70 | $6.76 | $6.66 | $6.67 | 78,100 |
| 1/12/2026 | $6.66 | $6.73 | $6.65 | $6.66 | 62,100 |
| 1/9/2026 | $6.71 | $6.77 | $6.58 | $6.69 | 101,173 |
| 1/8/2026 | $6.63 | $6.77 | $6.63 | $6.72 | 117,649 |
| 1/7/2026 | $6.74 | $6.74 | $6.51 | $6.63 | 131,193 |
| 1/6/2026 | $6.44 | $6.75 | $6.44 | $6.73 | 213,908 |
| 1/5/2026 | $6.34 | $6.57 | $6.34 | $6.48 | 155,000 |
| 1/2/2026 | $6.31 | $6.38 | $6.28 | $6.32 | 116,824 |
| 12/31/2025 | $6.43 | $6.43 | $6.31 | $6.33 | 94,700 |
| 12/30/2025 | $6.44 | $6.48 | $6.36 | $6.41 | 80,400 |
| 12/29/2025 | $6.52 | $6.55 | $6.31 | $6.45 | 185,723 |
| 12/26/2025 | $6.48 | $6.55 | $6.46 | $6.52 | 98,900 |
| 12/24/2025 | $6.50 | $6.52 | $6.46 | $6.49 | 53,330 |
| 12/23/2025 | $6.56 | $6.60 | $6.50 | $6.52 | 124,635 |
| 12/22/2025 | $6.54 | $6.64 | $6.50 | $6.57 | 173,537 |
| 12/19/2025 | $6.79 | $6.83 | $6.44 | $6.47 | 573,047 |
| 12/18/2025 | $6.76 | $6.84 | $6.75 | $6.79 | 194,600 |
| 12/17/2025 | $6.70 | $6.80 | $6.65 | $6.69 | 148,310 |
| 12/16/2025 | $6.71 | $6.75 | $6.62 | $6.71 | 100,737 |
| 12/15/2025 | $6.74 | $6.75 | $6.64 | $6.70 | 140,915 |
| 12/12/2025 | $6.82 | $6.86 | $6.67 | $6.68 | 159,205 |
| 12/11/2025 | $6.74 | $6.83 | $6.70 | $6.81 | 184,033 |
| 12/10/2025 | $6.54 | $6.80 | $6.50 | $6.71 | 300,014 |
| 12/9/2025 | $6.45 | $6.57 | $6.40 | $6.55 | 125,708 |
| 12/8/2025 | $6.36 | $6.45 | $6.31 | $6.43 | 119,200 |
| 12/5/2025 | $6.43 | $6.45 | $6.31 | $6.37 | 120,300 |
| 12/4/2025 | $6.46 | $6.47 | $6.35 | $6.40 | 123,400 |
| 12/3/2025 | $6.32 | $6.49 | $6.30 | $6.45 | 195,100 |
| 12/2/2025 | $6.27 | $6.32 | $6.18 | $6.28 | 106,200 |
| 12/1/2025 | $6.21 | $6.31 | $6.19 | $6.27 | 87,642 |
| 11/28/2025 | $6.28 | $6.28 | $6.18 | $6.24 | 67,046 |
| 11/26/2025 | $6.19 | $6.29 | $6.15 | $6.28 | 248,919 |
| 11/25/2025 | $6.00 | $6.23 | $6.00 | $6.22 | 186,027 |
| 11/24/2025 | $5.96 | $6.04 | $5.91 | $5.99 | 86,347 |
| 11/21/2025 | $5.87 | $6.06 | $5.87 | $5.96 | 199,621 |
| 11/20/2025 | $6.01 | $6.01 | $5.86 | $5.88 | 171,700 |
| 11/19/2025 | $5.98 | $6.04 | $5.94 | $5.95 | 182,719 |
| 11/18/2025 | $5.93 | $6.24 | $5.93 | $5.94 | 126,700 |
| 11/17/2025 | $5.93 | $6.02 | $5.93 | $5.96 | 186,200 |
| 11/14/2025 | $5.96 | $6.01 | $5.90 | $5.97 | 138,436 |
| 11/13/2025 | $6.15 | $6.20 | $5.99 | $6.00 | 117,900 |
| 11/12/2025 | $6.06 | $6.28 | $5.98 | $6.19 | 150,700 |
| 11/11/2025 | $5.89 | $6.11 | $5.86 | $6.06 | 272,103 |
| 11/10/2025 | $6.14 | $6.28 | $6.10 | $6.21 | 196,903 |
| 11/7/2025 | $6.04 | $6.18 | $6.04 | $6.11 | 297,600 |
| 11/6/2025 | $6.17 | $6.17 | $6.05 | $6.07 | 125,015 |