5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
+24.54%
Radiant Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.32 | 129,355 | $301.14 M |
| 03/11/2025 | $6.32 | $6.44 (1.9%) | $6.48 | $6.28 | 161,000 | $302.31 M |
| 03/10/2025 | $6.71 | $6.29 (-6.26%) | $6.73 | $6.27 | 171,539 | $295.27 M |
| 03/07/2025 | $6.77 | $6.78 (0.15%) | $6.83 | $6.70 | 106,037 | $318.27 M |
| 03/06/2025 | $6.48 | $6.80 (4.94%) | $6.85 | $6.48 | 154,500 | $319.21 M |
| 03/05/2025 | $6.52 | $6.51 (-0.15%) | $6.58 | $6.38 | 145,200 | $305.60 M |
| 03/04/2025 | $6.55 | $6.58 (0.46%) | $6.69 | $6.50 | 187,837 | $308.88 M |
| 03/03/2025 | $6.83 | $6.62 (-3.07%) | $6.86 | $6.60 | 146,700 | $310.76 M |
| 02/28/2025 | $6.74 | $6.76 (0.3%) | $6.85 | $6.71 | 114,430 | $317.33 M |
| 02/27/2025 | $6.99 | $6.78 (-3%) | $6.99 | $6.77 | 65,400 | $318.27 M |
| 02/26/2025 | $7.05 | $7.03 (-0.28%) | $7.12 | $6.92 | 104,950 | $330.01 M |
| 02/25/2025 | $6.89 | $7.10 (3.05%) | $7.14 | $6.87 | 145,232 | $333.29 M |
| 02/24/2025 | $7.01 | $6.90 (-1.57%) | $7.18 | $6.89 | 183,400 | $323.90 M |
| 02/21/2025 | $7.29 | $6.90 (-5.35%) | $7.39 | $6.88 | 193,017 | $323.90 M |
| 02/20/2025 | $7.40 | $7.19 (-2.84%) | $7.51 | $7.18 | 146,130 | $337.52 M |
| 02/19/2025 | $7.60 | $7.43 (-2.24%) | $7.71 | $7.41 | 172,300 | $348.78 M |
| 02/18/2025 | $7.35 | $7.66 (4.22%) | $7.88 | $7.35 | 353,311 | $359.58 M |
| 02/14/2025 | $7.27 | $7.30 (0.41%) | $7.48 | $7.19 | 213,700 | $342.68 M |
| 02/13/2025 | $7.20 | $7.20 (0%) | $7.23 | $7.14 | 144,442 | $337.99 M |
| 02/12/2025 | $7.38 | $7.17 (-2.85%) | $7.38 | $7.13 | 153,802 | $336.58 M |
| 02/11/2025 | $7.45 | $7.17 (-3.76%) | $7.94 | $7.15 | 414,817 | $336.58 M |
| 02/10/2025 | $7.00 | $7.05 (0.71%) | $7.18 | $6.97 | 99,500 | $330.95 M |
| 02/07/2025 | $7.04 | $6.92 (-1.7%) | $7.04 | $6.88 | 55,820 | $324.84 M |
| 02/06/2025 | $7.14 | $7.04 (-1.4%) | $7.14 | $7.01 | 106,000 | $328.92 M |
| 02/05/2025 | $7.09 | $7.08 (-0.14%) | $7.12 | $6.99 | 161,544 | $330.79 M |
| 02/04/2025 | $6.85 | $7.02 (2.48%) | $7.06 | $6.85 | 40,022 | $327.98 M |
| 02/03/2025 | $6.84 | $6.89 (0.73%) | $6.94 | $6.78 | 61,932 | $321.91 M |
| 01/31/2025 | $7.15 | $7.02 (-1.82%) | $7.19 | $6.99 | 180,500 | $327.98 M |
| 01/30/2025 | $7.24 | $7.14 (-1.38%) | $7.24 | $7.04 | 54,138 | $333.59 M |
| 01/29/2025 | $7.03 | $7.17 (1.99%) | $7.20 | $7.03 | 48,700 | $334.99 M |
| 01/28/2025 | $7.00 | $7.05 (0.71%) | $7.17 | $6.99 | 133,922 | $329.38 M |
| 01/27/2025 | $7.03 | $7.10 (1%) | $7.14 | $7.01 | 140,901 | $331.72 M |
| 01/24/2025 | $7.01 | $7.04 (0.43%) | $7.08 | $6.96 | 135,043 | $328.92 M |
| 01/23/2025 | $6.90 | $7.00 (1.45%) | $7.03 | $6.89 | 130,222 | $327.05 M |
| 01/22/2025 | $7.00 | $6.92 (-1.14%) | $7.10 | $6.88 | 102,141 | $323.31 M |
| 01/21/2025 | $7.03 | $7.06 (0.43%) | $7.15 | $7.01 | 187,346 | $329.85 M |
| 01/17/2025 | $6.87 | $6.95 (1.16%) | $7.00 | $6.85 | 75,800 | $324.71 M |
| 01/16/2025 | $6.96 | $6.81 (-2.16%) | $7.04 | $6.81 | 138,100 | $318.17 M |
| 01/15/2025 | $6.99 | $7.00 (0.14%) | $7.03 | $6.95 | 58,911 | $327.05 M |
| 01/14/2025 | $6.81 | $6.90 (1.32%) | $6.94 | $6.75 | 77,031 | $322.38 M |
| 01/13/2025 | $6.37 | $6.77 (6.28%) | $6.79 | $6.37 | 104,100 | $316.30 M |
| 01/10/2025 | $6.45 | $6.48 (0.47%) | $6.52 | $6.38 | 107,200 | $302.75 M |
| 01/08/2025 | $6.52 | $6.62 (1.53%) | $6.66 | $6.52 | 62,900 | $309.29 M |
| 01/07/2025 | $6.79 | $6.60 (-2.8%) | $6.86 | $6.56 | 176,700 | $308.36 M |
| 01/06/2025 | $6.72 | $6.80 (1.19%) | $6.84 | $6.67 | 75,400 | $317.70 M |
| 01/03/2025 | $6.70 | $6.72 (0.3%) | $6.73 | $6.54 | 55,600 | $313.97 M |
| 01/02/2025 | $6.80 | $6.60 (-2.94%) | $6.80 | $6.56 | 64,800 | $308.36 M |
| 12/31/2024 | $6.76 | $6.70 (-0.89%) | $6.79 | $6.69 | 49,744 | $313.03 M |
| 12/30/2024 | $6.53 | $6.69 (2.45%) | $6.74 | $6.53 | 79,244 | $312.57 M |
| 12/27/2024 | $6.56 | $6.58 (0.3%) | $6.71 | $6.51 | 68,900 | $307.43 M |
| 12/26/2024 | $6.52 | $6.74 (3.37%) | $6.84 | $6.52 | 124,418 | $314.90 M |
| 12/24/2024 | $6.48 | $6.56 (1.23%) | $6.57 | $6.40 | 31,201 | $306.49 M |
| 12/23/2024 | $6.52 | $6.47 (-0.77%) | $6.65 | $6.39 | 114,081 | $302.29 M |
| 12/20/2024 | $6.22 | $6.59 (5.95%) | $6.59 | $6.22 | 356,838 | $307.89 M |
| 12/19/2024 | $6.40 | $6.25 (-2.34%) | $6.51 | $6.23 | 145,100 | $292.01 M |
| 12/18/2024 | $7.05 | $6.36 (-9.79%) | $7.05 | $6.36 | 203,626 | $297.15 M |
| 12/17/2024 | $7.11 | $6.99 (-1.69%) | $7.17 | $6.95 | 68,613 | $326.58 M |
| 12/16/2024 | $7.10 | $7.15 (0.7%) | $7.27 | $7.05 | 104,100 | $334.06 M |
| 12/13/2024 | $7.20 | $7.08 (-1.67%) | $7.20 | $7.07 | 38,919 | $330.79 M |
| 12/12/2024 | $7.15 | $7.17 (0.28%) | $7.27 | $7.07 | 70,600 | $334.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
