5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
+19.63%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+24.18%
Radiant Logistics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $7.40 | $7.19 (-2.84%) | $7.51 | $7.18 | 146,109 | $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 |
12/11/2024 | $7.20 | $7.09 (-1.53%) | $7.24 | $7.07 | 90,213 | $331.25 M |
12/10/2024 | $7.11 | $7.09 (-0.28%) | $7.28 | $7.06 | 118,513 | $331.25 M |
12/09/2024 | $7.25 | $7.11 (-1.93%) | $7.30 | $7.11 | 91,000 | $332.19 M |
12/06/2024 | $7.37 | $7.21 (-2.17%) | $7.37 | $7.17 | 61,844 | $336.86 M |
12/05/2024 | $7.32 | $7.26 (-0.82%) | $7.34 | $7.26 | 77,200 | $339.20 M |
12/04/2024 | $7.42 | $7.36 (-0.81%) | $7.42 | $7.25 | 78,700 | $343.87 M |
12/03/2024 | $7.61 | $7.34 (-3.55%) | $7.61 | $7.34 | 59,916 | $342.93 M |
12/02/2024 | $7.53 | $7.59 (0.8%) | $7.67 | $7.45 | 91,924 | $354.61 M |
11/29/2024 | $7.52 | $7.48 (-0.53%) | $7.63 | $7.46 | 47,715 | $349.47 M |
11/27/2024 | $7.53 | $7.40 (-1.73%) | $7.66 | $7.38 | 69,900 | $345.74 M |
11/26/2024 | $7.58 | $7.57 (-0.13%) | $7.62 | $7.46 | 79,600 | $353.68 M |
11/25/2024 | $7.62 | $7.59 (-0.39%) | $7.78 | $7.58 | 102,200 | $354.61 M |
11/22/2024 | $7.28 | $7.54 (3.57%) | $7.56 | $7.27 | 188,900 | $352.28 M |
11/21/2024 | $7.17 | $7.22 (0.7%) | $7.26 | $7.10 | 113,617 | $337.33 M |