-
5 DAY PERFORMANCE
+5.15% -
1 MONTH PERFORMANCE
+7.05% -
3 MONTH PERFORMANCE
+19.40% -
6 MONTH PERFORMANCE
+31.25% -
YEAR-TO-DATE PERFORMANCE
+7.53% -
1 YEAR PERFORMANCE
+17.43%
Radiant Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $7.05 | $7.12 (0.99%) | $7.21 | $6.97 | 112,692 | $331.02 M |
| 11/18/2024 | $6.99 | $7.11 (1.72%) | $7.19 | $6.99 | 101,614 | $332.19 M |
| 11/15/2024 | $6.88 | $7.05 (2.47%) | $7.10 | $6.80 | 185,303 | $329.38 M |
| 11/14/2024 | $6.98 | $6.79 (-2.72%) | $6.98 | $6.79 | 96,500 | $317.24 M |
| 11/13/2024 | $7.28 | $6.89 (-5.36%) | $7.28 | $6.87 | 108,200 | $321.91 M |
| 11/12/2024 | $7.45 | $7.21 (-3.22%) | $7.45 | $7.16 | 127,526 | $336.86 M |
| 11/11/2024 | $7.28 | $7.45 (2.34%) | $7.51 | $7.26 | 94,617 | $348.07 M |
| 11/08/2024 | $7.40 | $7.43 (0.41%) | $7.45 | $7.35 | 92,110 | $348.74 M |
| 11/07/2024 | $7.50 | $7.43 (-0.93%) | $7.54 | $7.36 | 127,000 | $348.74 M |
| 11/06/2024 | $7.09 | $7.48 (5.5%) | $7.49 | $6.87 | 225,700 | $351.08 M |
| 11/05/2024 | $6.68 | $6.87 (2.84%) | $6.90 | $6.68 | 65,328 | $322.45 M |
| 11/04/2024 | $6.60 | $6.69 (1.36%) | $6.72 | $6.57 | 46,248 | $314.00 M |
| 11/01/2024 | $6.66 | $6.64 (-0.3%) | $6.77 | $6.61 | 52,500 | $311.66 M |
| 10/31/2024 | $6.82 | $6.65 (-2.49%) | $6.89 | $6.65 | 73,418 | $312.13 M |
| 10/30/2024 | $6.75 | $6.79 (0.59%) | $6.86 | $6.73 | 43,940 | $318.70 M |
| 10/29/2024 | $6.71 | $6.77 (0.89%) | $6.77 | $6.71 | 59,800 | $317.76 M |
| 10/28/2024 | $6.91 | $6.77 (-2.03%) | $6.93 | $6.77 | 117,200 | $317.76 M |
| 10/25/2024 | $6.80 | $6.83 (0.44%) | $6.94 | $6.79 | 71,800 | $320.57 M |
| 10/24/2024 | $6.68 | $6.72 (0.6%) | $6.73 | $6.66 | 70,503 | $315.41 M |
| 10/23/2024 | $6.54 | $6.69 (2.29%) | $6.70 | $6.54 | 51,000 | $314.00 M |
| 10/22/2024 | $6.57 | $6.59 (0.3%) | $6.67 | $6.54 | 73,300 | $309.31 M |
| 10/21/2024 | $6.62 | $6.59 (-0.45%) | $6.69 | $6.58 | 84,400 | $309.31 M |
| 10/18/2024 | $6.77 | $6.67 (-1.48%) | $6.77 | $6.65 | 55,800 | $313.06 M |
| 10/17/2024 | $7.01 | $6.76 (-3.57%) | $7.01 | $6.60 | 116,340 | $317.29 M |
| 10/16/2024 | $6.89 | $7.00 (1.6%) | $7.02 | $6.85 | 103,500 | $328.55 M |
| 10/15/2024 | $6.80 | $6.83 (0.44%) | $6.98 | $6.73 | 144,426 | $320.57 M |
| 10/14/2024 | $6.59 | $6.80 (3.19%) | $6.81 | $6.58 | 93,600 | $319.17 M |
| 10/11/2024 | $6.44 | $6.63 (2.95%) | $6.68 | $6.41 | 102,400 | $311.19 M |
| 10/10/2024 | $6.31 | $6.40 (1.43%) | $6.45 | $6.31 | 105,400 | $300.39 M |
| 10/09/2024 | $6.30 | $6.40 (1.59%) | $6.47 | $6.26 | 149,963 | $300.39 M |
| 10/08/2024 | $6.20 | $6.34 (2.26%) | $6.39 | $6.14 | 104,700 | $297.58 M |
| 10/07/2024 | $6.01 | $6.15 (2.33%) | $6.18 | $6.01 | 44,500 | $288.66 M |
| 10/04/2024 | $6.12 | $6.07 (-0.82%) | $6.17 | $6.05 | 98,746 | $284.90 M |
| 10/03/2024 | $6.31 | $6.06 (-3.96%) | $6.36 | $6.04 | 55,736 | $284.43 M |
| 10/02/2024 | $6.32 | $6.31 (-0.16%) | $6.43 | $6.25 | 116,800 | $296.17 M |
| 10/01/2024 | $6.40 | $6.37 (-0.47%) | $6.40 | $6.20 | 112,939 | $298.98 M |
| 09/30/2024 | $6.41 | $6.43 (0.31%) | $6.49 | $6.33 | 124,105 | $301.80 M |
| 09/27/2024 | $6.36 | $6.43 (1.1%) | $6.52 | $6.36 | 89,734 | $301.80 M |
| 09/26/2024 | $6.57 | $6.32 (-3.81%) | $6.57 | $6.25 | 139,230 | $296.64 M |
| 09/25/2024 | $6.56 | $6.46 (-1.52%) | $6.58 | $6.44 | 423,440 | $303.21 M |
| 09/24/2024 | $6.59 | $6.56 (-0.46%) | $6.59 | $6.53 | 79,700 | $307.90 M |
| 09/23/2024 | $6.63 | $6.59 (-0.6%) | $6.63 | $6.50 | 85,938 | $309.31 M |
| 09/20/2024 | $6.77 | $6.54 (-3.4%) | $6.83 | $6.51 | 792,603 | $306.96 M |
| 09/19/2024 | $6.73 | $6.87 (2.08%) | $6.87 | $6.61 | 119,447 | $322.45 M |
| 09/18/2024 | $6.53 | $6.60 (1.07%) | $6.86 | $6.51 | 169,000 | $309.78 M |
| 09/17/2024 | $6.41 | $6.50 (1.4%) | $6.55 | $6.39 | 143,309 | $305.09 M |
| 09/16/2024 | $6.66 | $6.38 (-4.2%) | $6.66 | $6.36 | 170,100 | $299.45 M |
| 09/13/2024 | $6.66 | $6.63 (-0.45%) | $7.10 | $6.57 | 314,809 | $311.19 M |
| 09/12/2024 | $6.40 | $6.41 (0.16%) | $6.48 | $6.35 | 167,000 | $300.86 M |
| 09/11/2024 | $6.36 | $6.34 (-0.31%) | $6.39 | $6.22 | 112,000 | $297.58 M |
| 09/10/2024 | $6.34 | $6.41 (1.1%) | $6.44 | $6.25 | 119,562 | $300.86 M |
| 09/09/2024 | $6.13 | $6.30 (2.77%) | $6.40 | $6.13 | 166,500 | $295.70 M |
| 09/06/2024 | $6.24 | $6.09 (-2.4%) | $6.24 | $6.03 | 190,200 | $286.01 M |
| 09/05/2024 | $6.28 | $6.20 (-1.27%) | $6.28 | $6.13 | 52,400 | $291.18 M |
| 09/04/2024 | $6.09 | $6.22 (2.13%) | $6.26 | $6.06 | 69,127 | $292.12 M |
| 09/03/2024 | $6.25 | $6.06 (-3.04%) | $6.27 | $6.06 | 138,100 | $284.60 M |
| 08/30/2024 | $6.30 | $6.37 (1.11%) | $6.37 | $6.22 | 77,100 | $299.16 M |
| 08/29/2024 | $6.33 | $6.30 (-0.47%) | $6.34 | $6.27 | 99,000 | $295.87 M |
| 08/28/2024 | $6.17 | $6.30 (2.11%) | $6.35 | $6.15 | 136,700 | $295.87 M |
| 08/27/2024 | $6.28 | $6.23 (-0.8%) | $6.29 | $6.13 | 38,100 | $292.58 M |
| 08/26/2024 | $6.33 | $6.32 (-0.16%) | $6.40 | $6.25 | 154,531 | $296.81 M |
| 08/23/2024 | $6.07 | $6.33 (4.28%) | $6.33 | $6.03 | 78,944 | $297.28 M |
| 08/22/2024 | $5.99 | $6.01 (0.33%) | $6.03 | $5.90 | 67,917 | $282.25 M |
| 08/21/2024 | $5.95 | $6.01 (1.01%) | $6.11 | $5.94 | 57,200 | $282.25 M |
| 08/20/2024 | $5.98 | $5.91 (-1.17%) | $5.98 | $5.82 | 59,011 | $277.56 M |
| 08/19/2024 | $5.87 | $5.98 (1.87%) | $6.00 | $5.87 | 67,100 | $280.84 M |