NYSE:RLGT | Historical Stock Price | RADIANT LOGISTICS, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.22$0.57$1.48$3.81$9.862006-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.40$2.4013,200——
2011-12-29$2.40$2.4024,700——
2011-12-28$2.50$2.505,200——
2011-12-27$2.44$2.440——
2011-12-23$2.44$2.440——
2011-12-22$2.44$2.4411,200——
2011-12-21$2.39$2.391,400——
2011-12-20$2.39$2.393,600——
2011-12-19$2.35$2.35100——
2011-12-16$2.39$2.393,400——
2011-12-15$2.40$2.4056,900——
2011-12-14$2.40$2.40800——
2011-12-13$2.40$2.40100——
2011-12-12$2.40$2.400——
2011-12-09$2.40$2.4010,800——
2011-12-08$2.40$2.401,000——
2011-12-07$2.40$2.40700——
2011-12-06$2.40$2.4020,400——
2011-12-05$2.40$2.405,300——
2011-12-02$2.33$2.3336,300——
2011-12-01$2.35$2.355,100——
2011-11-30$2.39$2.397,500——
2011-11-29$2.39$2.3915,500——
2011-11-28$2.38$2.384,800——
2011-11-25$2.39$2.390——
2011-11-23$2.39$2.397,100——
2011-11-22$2.40$2.408,700——
2011-11-21$2.45$2.453,400——
2011-11-18$2.45$2.4510,200——
2011-11-17$2.40$2.4023,900——
2011-11-16$2.37$2.37195,500——
2011-11-15$2.40$2.4018,000——
2011-11-14$2.40$2.40100——
2011-11-11$2.30$2.301,000——
2011-11-10$2.40$2.406,100——
2011-11-09$2.40$2.400——
2011-11-08$2.40$2.403,300——
2011-11-07$2.40$2.40300——
2011-11-04$2.40$2.40300——
2011-11-03$2.39$2.391,700——
2011-11-02$2.36$2.361,300——
2011-11-01$2.36$2.36700——
2011-10-31$2.36$2.366,000——
2011-10-28$2.35$2.352,200——
2011-10-27$2.32$2.32103,900——
2011-10-26$2.30$2.3018,900——
2011-10-25$2.28$2.282,800——
2011-10-24$2.30$2.3010,400——
2011-10-21$2.25$2.250——
2011-10-20$2.25$2.256,200——
2011-10-19$2.30$2.306,800——
2011-10-18$2.30$2.301,300——
2011-10-17$2.30$2.304,000——
2011-10-14$2.30$2.306,000——
2011-10-13$2.32$2.329,500——
2011-10-12$2.32$2.32111,400——
2011-10-11$2.28$2.2813,700——
2011-10-10$2.20$2.2056,900——
2011-10-07$2.18$2.182,600——
2011-10-06$2.18$2.18500——
2011-10-05$2.18$2.1830,300——
2011-10-04$2.28$2.280——
2011-10-03$2.28$2.287,200——
2011-09-30$2.28$2.285,000——
2011-09-29$2.29$2.297,400——
2011-09-28$2.19$2.1921,900——
2011-09-27$2.25$2.2521,500——
2011-09-26$2.25$2.2521,200——
2011-09-23$2.05$2.0554,100——
2011-09-22$1.95$1.9535,400——
2011-09-21$2.36$2.3610,100——
2011-09-20$2.36$2.3622,600——
2011-09-19$2.30$2.3029,300——
2011-09-16$2.38$2.380——
2011-09-15$2.38$2.3850,500——
2011-09-14$2.37$2.375,100——
2011-09-13$2.38$2.388,700——
2011-09-12$2.40$2.400——
2011-09-09$2.40$2.4020,500——
2011-09-08$2.40$2.403,100——
2011-09-07$2.50$2.50600——
2011-09-06$2.48$2.483,800——
2011-09-02$2.50$2.508,500——
2011-09-01$2.50$2.500——
2011-08-31$2.50$2.5013,700——
2011-08-30$2.50$2.508,600——
2011-08-29$2.51$2.5126,900——
2011-08-26$2.50$2.5011,900——
2011-08-25$2.45$2.4514,000——
2011-08-24$2.40$2.4033,300——
2011-08-23$2.40$2.40600——
2011-08-22$2.35$2.35900——
2011-08-19$2.40$2.403,200——
2011-08-18$2.20$2.209,400——
2011-08-17$2.40$2.402,400——
2011-08-16$2.30$2.3011,500——
2011-08-15$2.25$2.2531,600——
2011-08-12$2.39$2.3913,400——
2011-08-11$2.30$2.3038,800——
2011-08-10$2.15$2.155,300——
2011-08-09$2.12$2.12104,700——
2011-08-08$2.15$2.1517,100——
2011-08-05$2.35$2.35600——
2011-08-04$2.35$2.3511,200——
2011-08-03$2.40$2.4021,500——
2011-08-02$2.33$2.335,400——
2011-08-01$2.38$2.3813,700——
2011-07-29$2.41$2.414,700——
2011-07-28$2.42$2.4210,600——
2011-07-27$2.40$2.404,300——
2011-07-26$2.50$2.502,500——
2011-07-25$2.51$2.5112,500——
2011-07-22$2.50$2.5038,500——
2011-07-21$2.52$2.5251,600——
2011-07-20$2.50$2.50200——
2011-07-19$2.52$2.5216,300——
2011-07-18$2.52$2.5217,900——
2011-07-15$2.50$2.50159,100——
2011-07-14$2.50$2.5015,200——
2011-07-13$2.50$2.5010,100——
2011-07-12$2.50$2.50200——
2011-07-11$2.50$2.508,400——
2011-07-08$2.50$2.5041,100——
2011-07-07$2.50$2.5013,100——
2011-07-06$2.45$2.4515,400——
2011-07-05$2.45$2.456,700——
2011-07-01$2.40$2.4034,400——
2011-06-30$2.40$2.4035,000——
2011-06-29$2.35$2.3590,300——
2011-06-28$2.39$2.393,300——
2011-06-27$2.38$2.38109,000——
2011-06-24$2.33$2.3339,000——
2011-06-23$2.35$2.3558,500——
2011-06-22$2.30$2.30115,200——
2011-06-21$2.27$2.2764,300——
2011-06-20$2.27$2.278,100——
2011-06-17$2.12$2.12206,500——
2011-06-16$2.10$2.101,500——
2011-06-15$2.10$2.1029,100——
2011-06-14$2.14$2.145,900——
2011-06-13$2.15$2.1510,500——
2011-06-10$2.15$2.1518,700——
2011-06-09$2.20$2.205,200——
2011-06-08$2.29$2.2984,900——
2011-06-07$2.30$2.30105,800——
2011-06-06$2.30$2.3065,700——
2011-06-03$2.30$2.30168,100——
2011-06-02$2.24$2.245,700——
2011-06-01$2.19$2.193,700——
2011-05-31$2.20$2.202,700——
2011-05-27$2.30$2.30134,200——
2011-05-26$2.30$2.3060,600——
2011-05-25$2.30$2.3027,700——
2011-05-24$2.30$2.3072,000——
2011-05-23$2.20$2.2094,700——
2011-05-20$2.30$2.3077,400——
2011-05-19$2.25$2.2527,200——
2011-05-18$2.25$2.2542,500——
2011-05-17$2.26$2.2664,700——
2011-05-16$2.30$2.3013,000——
2011-05-13$2.27$2.2753,900——
2011-05-12$2.28$2.2819,800——
2011-05-11$2.29$2.295,500——
2011-05-10$2.29$2.296,300——
2011-05-09$2.29$2.2947,900——
2011-05-06$2.26$2.2658,000——
2011-05-05$2.25$2.25119,800——
2011-05-04$2.25$2.2592,000——
2011-05-03$2.30$2.3018,300——
2011-05-02$2.45$2.459,700——
2011-04-29$2.40$2.4012,000——
2011-04-28$2.35$2.3542,300——
2011-04-27$2.34$2.34198,300——
2011-04-26$2.14$2.141,400——
2011-04-25$2.12$2.1244,100——
2011-04-21$2.10$2.106,800——
2011-04-20$2.05$2.051,800——
2011-04-19$2.05$2.0536,500——
2011-04-18$2.04$2.0441,500——
2011-04-15$2.04$2.0410,400——
2011-04-14$2.00$2.00300——
2011-04-13$2.03$2.0312,400——
2011-04-12$2.05$2.0535,400——
2011-04-11$2.10$2.1039,900——
2011-04-08$1.95$1.9515,700——
2011-04-07$1.94$1.9418,000——
2011-04-06$1.95$1.9530,500——
2011-04-05$2.09$2.0910,900——
2011-04-04$2.15$2.15259,700——
2011-04-01$2.45$2.45207,500——
2011-03-31$2.05$2.0573,200——
2011-03-30$1.86$1.86104,800——
2011-03-29$1.65$1.6517,000——
2011-03-28$1.70$1.70101,800——
2011-03-25$1.72$1.7237,300——
2011-03-24$1.73$1.7363,000——
2011-03-23$1.80$1.8032,900——
2011-03-22$1.60$1.60150,100——
2011-03-21$1.40$1.401,200——
2011-03-18$1.40$1.402,800——
2011-03-17$1.40$1.406,000——
2011-03-16$1.40$1.4046,800——
2011-03-15$1.45$1.4512,400——
2011-03-14$1.45$1.45104,100——
2011-03-11$1.35$1.355,700——
2011-03-10$1.35$1.351,100——
2011-03-09$1.34$1.3420,600——
2011-03-08$1.39$1.39900——
2011-03-07$1.39$1.3923,000——
2011-03-04$1.34$1.3413,700——
2011-03-03$1.31$1.3185,100——
2011-03-02$1.30$1.305,800——
2011-03-01$1.30$1.3094,700——
2011-02-28$1.30$1.3059,100——
2011-02-25$1.30$1.3069,200——
2011-02-24$1.32$1.3234,700——
2011-02-23$1.35$1.3520,900——
2011-02-22$1.36$1.3615,400——
2011-02-18$1.45$1.4523,500——
2011-02-17$1.37$1.378,900——
2011-02-16$1.31$1.3121,800——
2011-02-15$1.37$1.3758,800——
2011-02-14$1.26$1.26123,300——
2011-02-11$1.12$1.1245,800——
2011-02-10$1.10$1.10102,400——
2011-02-09$1.12$1.126,800——
2011-02-08$1.08$1.08376,400——
2011-02-07$1.08$1.08202,400——
2011-02-04$1.06$1.0612,500——
2011-02-03$1.11$1.11280,100——
2011-02-02$1.15$1.1543,500——
2011-02-01$1.16$1.1683,500——
2011-01-31$1.16$1.1682,400——
2011-01-28$1.02$1.02578,600——
2011-01-27$1.16$1.16325,500——
2011-01-26$0.95$0.95254,000——
2011-01-25$0.99$0.9968,900——
2011-01-24$0.98$0.98324,600——
2011-01-21$1.04$1.0460,000——
2011-01-20$1.06$1.060——
2011-01-19$1.06$1.0622,400——
2011-01-18$1.07$1.0733,600——
2011-01-14$1.07$1.0738,200——
2011-01-13$1.13$1.139,600——
2011-01-12$1.11$1.1140,200——
2011-01-11$1.18$1.1826,100——
2011-01-10$1.18$1.188,500——
2011-01-07$1.19$1.1948,100——
2011-01-06$1.18$1.1851,700——
2011-01-05$1.11$1.1121,400——
2011-01-04$1.13$1.1312,500——
2011-01-03$1.10$1.1035,200——