5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
-4.48%
1 YEAR PERFORMANCE
-11.85%
Radiant Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.46 | $6.40 (-0.93%) | $6.46 | $6.35 | 98.69 K | $301.86 M |
| 12/03/2025 | $6.32 | $6.45 (2.06%) | $6.49 | $6.30 | 195.10 K | $304.22 M |
| 12/02/2025 | $6.27 | $6.28 (0.16%) | $6.32 | $6.18 | 106.20 K | $296.20 M |
| 12/01/2025 | $6.21 | $6.27 (0.97%) | $6.31 | $6.19 | 87.64 K | $295.73 M |
| 11/28/2025 | $6.28 | $6.24 (-0.64%) | $6.28 | $6.18 | 67.05 K | $294.32 M |
| 11/26/2025 | $6.19 | $6.28 (1.45%) | $6.29 | $6.15 | 248.92 K | $296.20 M |
| 11/25/2025 | $6.00 | $6.22 (3.67%) | $6.23 | $6.00 | 186.03 K | $293.37 M |
| 11/24/2025 | $5.96 | $5.99 (0.5%) | $6.04 | $5.91 | 86.35 K | $282.53 M |
| 11/21/2025 | $5.87 | $5.96 (1.53%) | $6.06 | $5.87 | 199.62 K | $281.11 M |
| 11/20/2025 | $6.01 | $5.88 (-2.16%) | $6.01 | $5.86 | 171.70 K | $277.34 M |
| 11/19/2025 | $5.98 | $5.95 (-0.5%) | $6.04 | $5.94 | 182.72 K | $280.64 M |
| 11/18/2025 | $5.93 | $5.94 (0.17%) | $6.24 | $5.93 | 126.70 K | $280.17 M |
| 11/17/2025 | $5.93 | $5.96 (0.51%) | $6.02 | $5.93 | 186.20 K | $281.11 M |
| 11/14/2025 | $5.96 | $5.97 (0.17%) | $6.01 | $5.90 | 138.44 K | $281.58 M |
| 11/13/2025 | $6.15 | $6.00 (-2.44%) | $6.20 | $5.99 | 117.90 K | $283.00 M |
| 11/12/2025 | $6.06 | $6.19 (2.15%) | $6.28 | $5.98 | 150.70 K | $291.96 M |
| 11/11/2025 | $5.89 | $6.06 (2.89%) | $6.11 | $5.86 | 272.10 K | $285.83 M |
| 11/10/2025 | $6.14 | $6.21 (1.14%) | $6.28 | $6.10 | 196.90 K | $292.90 M |
| 11/07/2025 | $6.04 | $6.11 (1.16%) | $6.18 | $6.04 | 297.60 K | $288.05 M |
| 11/06/2025 | $6.17 | $6.07 (-1.62%) | $6.17 | $6.05 | 125.02 K | $286.16 M |
| 11/05/2025 | $6.00 | $6.19 (3.17%) | $6.20 | $6.00 | 128.90 K | $291.82 M |
| 11/04/2025 | $5.93 | $5.99 (1.01%) | $6.03 | $5.93 | 287.12 K | $282.39 M |
| 11/03/2025 | $6.05 | $6.00 (-0.83%) | $6.11 | $6.00 | 214.78 K | $282.86 M |
| 10/31/2025 | $5.97 | $6.05 (1.34%) | $6.08 | $5.90 | 217.00 K | $285.22 M |
| 10/30/2025 | $5.92 | $5.99 (1.18%) | $6.04 | $5.92 | 350.70 K | $282.39 M |
| 10/29/2025 | $6.03 | $5.99 (-0.66%) | $6.07 | $5.96 | 204.55 K | $282.39 M |
| 10/28/2025 | $5.99 | $6.02 (0.5%) | $6.09 | $5.99 | 137.60 K | $283.81 M |
| 10/27/2025 | $6.08 | $6.00 (-1.32%) | $6.08 | $6.00 | 98.30 K | $282.86 M |
| 10/24/2025 | $6.06 | $6.06 (0%) | $6.10 | $6.00 | 97.52 K | $285.69 M |
| 10/23/2025 | $6.12 | $6.01 (-1.8%) | $6.12 | $5.99 | 85.50 K | $283.34 M |
| 10/22/2025 | $6.04 | $6.08 (0.66%) | $6.13 | $6.03 | 167.50 K | $286.64 M |
| 10/21/2025 | $5.99 | $6.03 (0.67%) | $6.10 | $5.99 | 141.20 K | $284.28 M |
| 10/20/2025 | $6.05 | $6.02 (-0.5%) | $6.12 | $6.00 | 129.14 K | $283.81 M |
| 10/17/2025 | $6.06 | $5.99 (-1.16%) | $6.08 | $5.99 | 81.22 K | $282.39 M |
| 10/16/2025 | $6.14 | $6.06 (-1.3%) | $6.14 | $6.04 | 174.70 K | $285.69 M |
| 10/15/2025 | $6.13 | $6.14 (0.16%) | $6.15 | $6.04 | 111.20 K | $289.46 M |
| 10/14/2025 | $5.93 | $6.06 (2.19%) | $6.13 | $5.91 | 148.21 K | $285.69 M |
| 10/13/2025 | $5.99 | $5.96 (-0.5%) | $6.09 | $5.96 | 174.76 K | $280.98 M |
| 10/10/2025 | $6.04 | $5.92 (-1.99%) | $6.05 | $5.92 | 225.72 K | $279.09 M |
| 10/09/2025 | $6.10 | $6.02 (-1.31%) | $6.10 | $6.01 | 89.90 K | $283.81 M |
| 10/08/2025 | $6.03 | $6.11 (1.33%) | $6.17 | $5.99 | 79.10 K | $288.05 M |
| 10/07/2025 | $6.07 | $6.00 (-1.15%) | $6.08 | $5.99 | 223.80 K | $282.86 M |
| 10/06/2025 | $5.96 | $6.07 (1.85%) | $6.11 | $5.96 | 145.70 K | $286.16 M |
| 10/03/2025 | $5.82 | $5.97 (2.58%) | $6.02 | $5.82 | 229.91 K | $281.45 M |
| 10/02/2025 | $5.86 | $5.83 (-0.51%) | $5.97 | $5.83 | 185.22 K | $274.85 M |
| 10/01/2025 | $5.87 | $5.86 (-0.17%) | $5.92 | $5.82 | 299.60 K | $276.26 M |
| 09/30/2025 | $5.98 | $5.90 (-1.34%) | $6.03 | $5.87 | 421.24 K | $278.15 M |
| 09/29/2025 | $6.16 | $5.97 (-3.08%) | $6.19 | $5.97 | 539.45 K | $281.45 M |
| 09/26/2025 | $6.12 | $6.14 (0.33%) | $6.23 | $6.06 | 181.50 K | $289.46 M |
| 09/25/2025 | $6.07 | $6.07 (0%) | $6.14 | $6.03 | 247.51 K | $286.16 M |
| 09/24/2025 | $6.02 | $6.11 (1.5%) | $6.14 | $6.00 | 300.29 K | $288.05 M |
| 09/23/2025 | $6.00 | $6.00 (0%) | $6.08 | $6.00 | 142.28 K | $282.86 M |
| 09/22/2025 | $5.91 | $6.00 (1.52%) | $6.02 | $5.87 | 328.41 K | $282.86 M |
| 09/19/2025 | $5.95 | $5.95 (0%) | $5.98 | $5.78 | 804.09 K | $280.51 M |
| 09/18/2025 | $5.97 | $5.90 (-1.17%) | $6.05 | $5.81 | 416.70 K | $278.15 M |
| 09/17/2025 | $6.15 | $5.97 (-2.93%) | $6.16 | $5.96 | 328.90 K | $281.45 M |
| 09/16/2025 | $6.26 | $6.15 (-1.76%) | $6.64 | $6.15 | 775.69 K | $289.94 M |
| 09/15/2025 | $6.59 | $6.88 (4.4%) | $6.95 | $6.53 | 853.63 K | $324.35 M |
| 09/12/2025 | $6.45 | $6.52 (1.09%) | $6.55 | $6.37 | 166.04 K | $306.92 M |
| 09/11/2025 | $6.40 | $6.55 (2.34%) | $6.55 | $6.38 | 155.56 K | $308.33 M |
| 09/10/2025 | $6.33 | $6.38 (0.79%) | $6.38 | $6.22 | 89.44 K | $300.33 M |
| 09/09/2025 | $6.46 | $6.25 (-3.25%) | $6.48 | $6.25 | 72.00 K | $294.21 M |
| 09/08/2025 | $6.46 | $6.44 (-0.31%) | $6.46 | $6.37 | 94.44 K | $303.15 M |
| 09/05/2025 | $6.52 | $6.46 (-0.92%) | $6.56 | $6.43 | 45.00 K | $304.09 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.
