5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
-18.07%
6 MONTH PERFORMANCE
-13.84%
YEAR-TO-DATE PERFORMANCE
-12.69%
1 YEAR PERFORMANCE
+18.42%
Radiant Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.75 | $5.85 (1.74%) | $5.89 | $5.72 | 101,010 | $274.61 M |
| 04/29/2025 | $5.81 | $5.83 (0.34%) | $5.93 | $5.80 | 72,601 | $273.68 M |
| 04/28/2025 | $5.95 | $5.84 (-1.85%) | $5.97 | $5.77 | 95,243 | $274.15 M |
| 04/25/2025 | $6.03 | $5.95 (-1.33%) | $6.08 | $5.82 | 94,241 | $279.31 M |
| 04/24/2025 | $5.95 | $6.08 (2.18%) | $6.13 | $5.95 | 97,900 | $285.41 M |
| 04/23/2025 | $5.99 | $5.98 (-0.17%) | $6.04 | $5.88 | 167,142 | $280.72 M |
| 04/22/2025 | $5.78 | $5.87 (1.56%) | $5.92 | $5.73 | 118,345 | $275.55 M |
| 04/21/2025 | $5.63 | $5.74 (1.95%) | $5.77 | $5.61 | 145,025 | $269.45 M |
| 04/17/2025 | $5.74 | $5.71 (-0.52%) | $5.82 | $5.67 | 117,043 | $268.04 M |
| 04/16/2025 | $5.77 | $5.75 (-0.35%) | $5.80 | $5.64 | 126,101 | $269.92 M |
| 04/15/2025 | $5.76 | $5.78 (0.35%) | $5.84 | $5.70 | 134,465 | $271.33 M |
| 04/14/2025 | $5.91 | $5.83 (-1.35%) | $5.91 | $5.68 | 153,500 | $273.68 M |
| 04/11/2025 | $5.79 | $5.80 (0.17%) | $5.87 | $5.67 | 102,200 | $272.27 M |
| 04/10/2025 | $5.72 | $5.77 (0.87%) | $5.88 | $5.63 | 220,000 | $270.86 M |
| 04/09/2025 | $5.51 | $5.97 (8.35%) | $6.11 | $5.51 | 159,500 | $280.25 M |
| 04/08/2025 | $5.89 | $5.57 (-5.43%) | $5.89 | $5.49 | 187,244 | $261.47 M |
| 04/07/2025 | $5.71 | $5.71 (0%) | $5.92 | $5.45 | 374,200 | $268.04 M |
| 04/04/2025 | $5.51 | $5.78 (4.9%) | $5.87 | $5.44 | 1.26 M | $271.33 M |
| 04/03/2025 | $5.95 | $5.71 (-4.03%) | $6.06 | $5.67 | 284,842 | $268.04 M |
| 04/02/2025 | $6.13 | $6.29 (2.61%) | $6.30 | $6.11 | 119,900 | $295.27 M |
| 04/01/2025 | $6.11 | $6.23 (1.96%) | $6.26 | $6.09 | 196,913 | $292.45 M |
| 03/31/2025 | $6.05 | $6.15 (1.65%) | $6.28 | $6.04 | 286,500 | $288.70 M |
| 03/28/2025 | $6.28 | $6.16 (-1.91%) | $6.32 | $6.12 | 218,400 | $289.17 M |
| 03/27/2025 | $6.17 | $6.32 (2.43%) | $6.35 | $6.11 | 335,700 | $296.68 M |
| 03/26/2025 | $6.20 | $6.17 (-0.48%) | $6.25 | $6.13 | 129,600 | $289.64 M |
| 03/25/2025 | $6.24 | $6.20 (-0.64%) | $6.30 | $6.13 | 238,400 | $291.04 M |
| 03/24/2025 | $6.22 | $6.29 (1.13%) | $6.33 | $6.19 | 181,405 | $295.27 M |
| 03/21/2025 | $6.25 | $6.18 (-1.12%) | $6.26 | $6.15 | 279,800 | $290.11 M |
| 03/20/2025 | $6.28 | $6.28 (0%) | $6.37 | $6.25 | 117,437 | $294.80 M |
| 03/19/2025 | $6.31 | $6.34 (0.48%) | $6.34 | $6.28 | 127,802 | $297.62 M |
| 03/18/2025 | $6.38 | $6.33 (-0.78%) | $6.43 | $6.31 | 96,800 | $297.15 M |
| 03/17/2025 | $6.40 | $6.38 (-0.31%) | $6.42 | $6.33 | 129,949 | $299.49 M |
| 03/14/2025 | $6.33 | $6.37 (0.63%) | $6.45 | $6.32 | 207,100 | $299.02 M |
| 03/13/2025 | $6.44 | $6.31 (-2.02%) | $6.52 | $6.19 | 120,600 | $296.21 M |
| 03/12/2025 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.32 | 129,400 | $300.43 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 |
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.
