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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.42$1.4288,400——
2012-12-28$1.44$1.4416,800——
2012-12-27$1.41$1.4128,600——
2012-12-26$1.42$1.4210,600——
2012-12-24$1.38$1.381,500——
2012-12-21$1.40$1.4035,400——
2012-12-20$1.39$1.395,400——
2012-12-19$1.35$1.3541,900——
2012-12-18$1.36$1.3612,400——
2012-12-17$1.35$1.3530,800——
2012-12-14$1.39$1.395,900——
2012-12-13$1.37$1.379,200——
2012-12-12$1.35$1.356,300——
2012-12-11$1.38$1.3820,800——
2012-12-10$1.39$1.3930,800——
2012-12-07$1.42$1.429,900——
2012-12-06$1.45$1.4531,500——
2012-12-05$1.39$1.3918,100——
2012-12-04$1.39$1.3927,600——
2012-12-03$1.36$1.3636,800——
2012-11-30$1.40$1.4018,900——
2012-11-29$1.38$1.38100,700——
2012-11-28$1.24$1.2498,800——
2012-11-27$1.25$1.25261,600——
2012-11-26$1.22$1.22119,900——
2012-11-23$1.20$1.2055,500——
2012-11-21$1.14$1.1480,700——
2012-11-20$1.15$1.15115,800——
2012-11-19$1.12$1.1294,800——
2012-11-16$1.08$1.08134,000——
2012-11-15$1.12$1.12399,300——
2012-11-14$1.20$1.20314,600——
2012-11-13$1.43$1.4333,200——
2012-11-12$1.53$1.5318,300——
2012-11-09$1.55$1.5520,600——
2012-11-08$1.58$1.584,500——
2012-11-07$1.58$1.581,400——
2012-11-06$1.59$1.596,300——
2012-11-05$1.56$1.5611,600——
2012-11-02$1.57$1.5720,200——
2012-11-01$1.61$1.6117,300——
2012-10-31$1.60$1.605,000——
2012-10-26$1.62$1.624,700——
2012-10-25$1.62$1.621,300——
2012-10-24$1.60$1.6011,200——
2012-10-23$1.60$1.60900——
2012-10-22$1.60$1.608,600——
2012-10-19$1.70$1.709,900——
2012-10-18$1.58$1.5843,400——
2012-10-17$1.56$1.5634,500——
2012-10-16$1.59$1.59146,200——
2012-10-15$1.53$1.5372,500——
2012-10-12$1.59$1.597,000——
2012-10-11$1.61$1.619,100——
2012-10-10$1.60$1.6028,800——
2012-10-09$1.69$1.6925,300——
2012-10-08$1.70$1.7015,800——
2012-10-05$1.70$1.709,700——
2012-10-04$1.70$1.706,400——
2012-10-03$1.70$1.708,500——
2012-10-02$1.71$1.710——
2012-10-01$1.71$1.713,000——
2012-09-28$1.68$1.685,800——
2012-09-27$1.72$1.72900——
2012-09-26$1.75$1.751,200——
2012-09-25$1.75$1.7529,500——
2012-09-24$1.75$1.7524,800——
2012-09-21$1.77$1.7729,500——
2012-09-20$1.72$1.726,600——
2012-09-19$1.73$1.7375,800——
2012-09-18$1.73$1.7330,100——
2012-09-17$1.73$1.7320,900——
2012-09-14$1.73$1.7332,300——
2012-09-13$1.71$1.7131,800——
2012-09-12$1.70$1.7025,100——
2012-09-11$1.72$1.7230,200——
2012-09-10$1.68$1.6822,300——
2012-09-07$1.70$1.700——
2012-09-06$1.70$1.7021,900——
2012-09-05$1.70$1.705,100——
2012-09-04$1.67$1.6715,900——
2012-08-31$1.69$1.699,900——
2012-08-30$1.62$1.625,200——
2012-08-29$1.63$1.636,100——
2012-08-28$1.63$1.630——
2012-08-27$1.63$1.6318,600——
2012-08-24$1.67$1.67117,900——
2012-08-23$1.67$1.671,800——
2012-08-22$1.73$1.7318,700——
2012-08-21$1.72$1.7223,900——
2012-08-20$1.75$1.7570,400——
2012-08-17$1.70$1.700——
2012-08-16$1.70$1.7017,300——
2012-08-15$1.80$1.804,300——
2012-08-14$1.71$1.711,500——
2012-08-13$1.63$1.6312,100——
2012-08-10$1.77$1.771,000——
2012-08-09$1.70$1.70100——
2012-08-08$1.75$1.7520,100——
2012-08-07$1.84$1.841,200——
2012-08-06$1.88$1.884,800——
2012-08-03$1.79$1.7925,800——
2012-08-02$1.60$1.6031,500——
2012-08-01$1.90$1.907,200——
2012-07-31$1.90$1.90800——
2012-07-30$1.90$1.9025,600——
2012-07-27$1.90$1.9023,300——
2012-07-26$1.90$1.9013,300——
2012-07-25$1.88$1.882,500——
2012-07-24$1.87$1.873,400——
2012-07-23$1.89$1.8911,400——
2012-07-20$1.86$1.8614,700——
2012-07-19$1.88$1.8810,700——
2012-07-18$1.88$1.888,300——
2012-07-17$1.85$1.8512,000——
2012-07-16$1.86$1.863,100——
2012-07-13$1.82$1.8216,400——
2012-07-12$1.88$1.8897,700——
2012-07-11$1.87$1.8717,200——
2012-07-10$1.88$1.8849,100——
2012-07-09$1.85$1.8537,200——
2012-07-06$1.84$1.843,700——
2012-07-05$1.85$1.8518,700——
2012-07-03$1.82$1.825,600——
2012-07-02$1.85$1.853,100——
2012-06-29$1.75$1.757,800——
2012-06-28$1.75$1.757,700——
2012-06-27$1.80$1.804,500——
2012-06-26$1.76$1.7626,600——
2012-06-25$1.75$1.754,900——
2012-06-22$1.68$1.6810,400——
2012-06-21$1.75$1.756,200——
2012-06-20$1.75$1.755,300——
2012-06-19$1.78$1.7857,000——
2012-06-18$1.77$1.7718,900——
2012-06-15$1.73$1.738,300——
2012-06-14$1.70$1.7026,500——
2012-06-13$1.68$1.68192,900——
2012-06-12$1.66$1.6652,600——
2012-06-11$1.75$1.7564,500——
2012-06-08$1.85$1.856,600——
2012-06-07$1.84$1.8436,800——
2012-06-06$1.85$1.85103,300——
2012-06-05$1.86$1.8645,000——
2012-06-04$1.80$1.8043,000——
2012-06-01$1.78$1.7811,800——
2012-05-31$1.77$1.7762,900——
2012-05-30$1.75$1.75100,200——
2012-05-29$1.83$1.839,300——
2012-05-25$1.84$1.843,500——
2012-05-24$1.84$1.848,100——
2012-05-23$1.80$1.8017,000——
2012-05-22$1.84$1.8429,600——
2012-05-21$1.81$1.8167,300——
2012-05-18$1.82$1.8297,800——
2012-05-17$1.91$1.9117,900——
2012-05-16$1.95$1.9517,600——
2012-05-15$2.00$2.000——
2012-05-14$2.00$2.005,500——
2012-05-11$2.00$2.00335,700——
2012-05-10$1.98$1.982,400——
2012-05-09$2.00$2.0030,600——
2012-05-08$2.00$2.0022,700——
2012-05-07$2.00$2.004,600——
2012-05-04$2.00$2.003,000——
2012-05-03$2.00$2.004,000——
2012-05-02$1.95$1.957,100——
2012-05-01$1.99$1.996,500——
2012-04-30$1.98$1.982,300——
2012-04-27$1.99$1.994,300——
2012-04-26$2.06$2.0634,400——
2012-04-25$2.06$2.06111,500——
2012-04-24$2.08$2.0834,900——
2012-04-23$2.00$2.001,400——
2012-04-20$2.00$2.0025,300——
2012-04-19$2.04$2.048,800——
2012-04-18$2.00$2.0031,100——
2012-04-17$2.00$2.005,100——
2012-04-16$2.06$2.0613,200——
2012-04-13$2.10$2.10200——
2012-04-12$2.06$2.067,200——
2012-04-11$2.08$2.0831,400——
2012-04-10$2.09$2.099,600——
2012-04-09$2.10$2.103,300——
2012-04-05$2.12$2.125,900——
2012-04-04$2.14$2.144,200——
2012-04-03$2.16$2.1622,900——
2012-04-02$2.19$2.1911,700——
2012-03-30$2.20$2.2046,700——
2012-03-29$2.28$2.2810,000——
2012-03-28$2.24$2.2423,100——
2012-03-27$2.29$2.290——
2012-03-26$2.29$2.291,100——
2012-03-23$2.20$2.2010,700——
2012-03-22$2.24$2.249,300——
2012-03-21$2.22$2.224,100——
2012-03-20$2.19$2.196,700——
2012-03-19$2.23$2.2311,800——
2012-03-16$2.11$2.1113,100——
2012-03-15$2.25$2.2523,100——
2012-03-14$2.28$2.281,200——
2012-03-13$2.29$2.2911,300——
2012-03-12$2.23$2.2325,900——
2012-03-09$2.22$2.2229,500——
2012-03-08$2.30$2.307,100——
2012-03-07$2.30$2.302,400——
2012-03-06$2.30$2.303,500——
2012-03-05$2.30$2.3010,500——
2012-03-02$2.29$2.2912,900——
2012-03-01$2.26$2.263,400——
2012-02-29$2.30$2.3024,500——
2012-02-28$2.30$2.306,400——
2012-02-27$2.31$2.318,600——
2012-02-24$2.24$2.2427,100——
2012-02-23$2.29$2.293,600——
2012-02-22$2.24$2.247,600——
2012-02-21$2.30$2.3011,400——
2012-02-17$2.30$2.3010,400——
2012-02-16$2.32$2.321,100——
2012-02-15$2.32$2.32200——
2012-02-14$2.36$2.3612,700——
2012-02-13$2.37$2.3714,900——
2012-02-10$2.40$2.402,600——
2012-02-09$2.38$2.385,800——
2012-02-08$2.40$2.4037,300——
2012-02-07$2.40$2.4023,900——
2012-02-06$2.40$2.401,000——
2012-02-03$2.38$2.3828,500——
2012-02-02$2.33$2.334,600——
2012-02-01$2.30$2.3024,200——
2012-01-31$2.30$2.3013,500——
2012-01-30$2.30$2.3047,500——
2012-01-27$2.30$2.3035,300——
2012-01-26$2.30$2.3045,100——
2012-01-25$2.31$2.317,200——
2012-01-24$2.31$2.3133,000——
2012-01-23$2.39$2.399,600——
2012-01-20$2.54$2.54153,200——
2012-01-19$2.39$2.3910,800——
2012-01-18$2.40$2.400——
2012-01-17$2.40$2.409,300——
2012-01-13$2.40$2.4013,800——
2012-01-12$2.40$2.4019,500——
2012-01-11$2.40$2.4036,500——
2012-01-10$2.43$2.4312,100——
2012-01-09$2.40$2.40149,700——
2012-01-06$2.39$2.3917,200——
2012-01-05$2.39$2.3915,000——
2012-01-04$2.40$2.400——
2012-01-03$2.40$2.406,300——