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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.68$2.6858,200——
2013-12-30$2.57$2.5795,800——
2013-12-27$2.57$2.57109,900——
2013-12-26$2.46$2.4698,800——
2013-12-24$2.38$2.384,600——
2013-12-23$2.35$2.3553,200——
2013-12-20$2.28$2.2826,100——
2013-12-19$2.33$2.3391,100——
2013-12-18$2.32$2.3229,000——
2013-12-17$2.33$2.3346,300——
2013-12-16$2.32$2.3278,800——
2013-12-13$2.26$2.2614,900——
2013-12-12$2.24$2.24138,100——
2013-12-11$2.20$2.20106,200——
2013-12-10$2.22$2.2228,400——
2013-12-09$2.18$2.1854,700——
2013-12-06$2.20$2.209,000——
2013-12-05$2.19$2.1915,800——
2013-12-04$2.18$2.1859,900——
2013-12-03$2.18$2.1854,400——
2013-12-02$2.15$2.1561,900——
2013-11-29$2.17$2.174,500——
2013-11-27$2.23$2.2352,600——
2013-11-26$2.20$2.2034,400——
2013-11-25$2.21$2.21139,900——
2013-11-22$2.25$2.2581,000——
2013-11-21$2.28$2.2856,000——
2013-11-20$2.27$2.2751,500——
2013-11-19$2.30$2.3053,600——
2013-11-18$2.30$2.3098,700——
2013-11-15$2.36$2.36162,000——
2013-11-14$2.32$2.32118,700——
2013-11-13$2.27$2.2731,300——
2013-11-12$2.22$2.2221,300——
2013-11-11$2.22$2.2230,700——
2013-11-08$2.28$2.2828,300——
2013-11-07$2.22$2.2264,400——
2013-11-06$2.22$2.2269,400——
2013-11-05$2.27$2.2725,400——
2013-11-04$2.29$2.2971,200——
2013-11-01$2.32$2.3270,000——
2013-10-31$2.26$2.2660,100——
2013-10-30$2.28$2.2865,300——
2013-10-29$2.30$2.3024,200——
2013-10-28$2.30$2.3048,600——
2013-10-25$2.36$2.3677,500——
2013-10-24$2.32$2.3291,500——
2013-10-23$2.32$2.3248,200——
2013-10-22$2.36$2.36135,200——
2013-10-21$2.39$2.39204,800——
2013-10-18$2.28$2.28113,400——
2013-10-17$2.34$2.34186,900——
2013-10-16$2.27$2.2752,100——
2013-10-15$2.27$2.2753,200——
2013-10-14$2.25$2.2553,100——
2013-10-11$2.22$2.22147,500——
2013-10-10$2.20$2.2059,100——
2013-10-09$2.13$2.1393,500——
2013-10-08$2.20$2.2079,600——
2013-10-07$2.25$2.25162,600——
2013-10-04$2.35$2.35405,900——
2013-10-03$2.26$2.26204,800——
2013-10-02$2.39$2.3947,900——
2013-10-01$2.40$2.40150,200——
2013-09-30$2.28$2.28162,000——
2013-09-27$2.20$2.2062,900——
2013-09-26$2.13$2.134,400——
2013-09-25$2.14$2.147,300——
2013-09-24$2.10$2.1017,100——
2013-09-23$2.07$2.07190,100——
2013-09-20$2.06$2.0632,300——
2013-09-19$2.28$2.2829,100——
2013-09-18$2.27$2.27124,400——
2013-09-17$2.16$2.1647,500——
2013-09-16$2.11$2.1191,700——
2013-09-13$2.16$2.16140,600——
2013-09-12$1.97$1.9758,900——
2013-09-11$1.92$1.9239,300——
2013-09-10$1.91$1.9167,600——
2013-09-09$1.92$1.9225,100——
2013-09-06$1.92$1.929,000——
2013-09-05$1.92$1.9212,600——
2013-09-04$1.92$1.9233,300——
2013-09-03$1.85$1.8512,400——
2013-08-30$1.86$1.862,700——
2013-08-29$1.88$1.883,500——
2013-08-28$1.82$1.8223,800——
2013-08-27$1.81$1.813,000——
2013-08-26$1.89$1.8924,000——
2013-08-23$1.88$1.8821,700——
2013-08-22$1.86$1.8642,400——
2013-08-21$1.82$1.8224,600——
2013-08-20$1.87$1.8720,600——
2013-08-19$1.90$1.9012,200——
2013-08-16$1.89$1.896,900——
2013-08-15$1.87$1.8728,300——
2013-08-14$1.92$1.9251,100——
2013-08-13$1.88$1.8815,700——
2013-08-12$1.85$1.8519,000——
2013-08-09$1.84$1.843,100——
2013-08-08$1.85$1.851,400——
2013-08-07$1.84$1.8455,900——
2013-08-06$1.87$1.874,100——
2013-08-05$1.94$1.9442,800——
2013-08-02$1.95$1.9526,200——
2013-08-01$1.95$1.9548,600——
2013-07-31$1.86$1.8631,600——
2013-07-30$1.85$1.8525,100——
2013-07-29$1.90$1.9062,900——
2013-07-26$1.91$1.9158,100——
2013-07-25$1.87$1.873,100——
2013-07-24$1.85$1.851,500——
2013-07-23$1.87$1.87700——
2013-07-22$1.89$1.8920,600——
2013-07-19$1.90$1.9014,600——
2013-07-18$1.91$1.9167,600——
2013-07-17$1.89$1.8928,500——
2013-07-16$1.88$1.8822,400——
2013-07-15$1.85$1.8520,900——
2013-07-12$1.90$1.909,800——
2013-07-11$1.90$1.9045,100——
2013-07-10$1.87$1.8718,500——
2013-07-09$1.87$1.872,200——
2013-07-08$1.92$1.9213,600——
2013-07-05$1.87$1.8717,600——
2013-07-03$1.94$1.943,700——
2013-07-02$1.95$1.9590,600——
2013-07-01$1.94$1.9472,500——
2013-06-28$1.95$1.9515,000——
2013-06-27$1.94$1.9416,400——
2013-06-26$1.95$1.955,200——
2013-06-25$1.95$1.9527,400——
2013-06-24$1.95$1.957,300——
2013-06-21$1.92$1.9251,300——
2013-06-20$1.95$1.9533,100——
2013-06-19$1.94$1.942,000——
2013-06-18$1.96$1.9614,000——
2013-06-17$1.90$1.9036,900——
2013-06-14$1.90$1.907,400——
2013-06-13$1.96$1.9620,900——
2013-06-12$1.96$1.964,600——
2013-06-11$1.97$1.9722,200——
2013-06-10$2.00$2.0056,800——
2013-06-07$1.93$1.9328,600——
2013-06-06$1.90$1.9015,000——
2013-06-05$1.90$1.905,000——
2013-06-04$1.94$1.9414,200——
2013-06-03$1.98$1.9881,100——
2013-05-31$1.93$1.939,200——
2013-05-30$1.89$1.897,800——
2013-05-29$1.89$1.8911,600——
2013-05-28$1.94$1.9449,700——
2013-05-24$1.98$1.9838,200——
2013-05-23$2.04$2.0435,600——
2013-05-22$2.03$2.03105,600——
2013-05-21$1.98$1.98147,500——
2013-05-20$1.88$1.8830,100——
2013-05-17$1.98$1.9834,900——
2013-05-16$1.96$1.9635,800——
2013-05-15$1.98$1.9850,100——
2013-05-14$1.93$1.9320,000——
2013-05-13$1.95$1.9517,600——
2013-05-10$1.95$1.9513,400——
2013-05-09$1.95$1.95100,400——
2013-05-08$1.95$1.9517,400——
2013-05-07$1.97$1.9719,800——
2013-05-06$1.96$1.9655,100——
2013-05-03$2.00$2.006,300——
2013-05-02$2.00$2.0022,300——
2013-05-01$1.96$1.968,300——
2013-04-30$2.02$2.029,200——
2013-04-29$2.01$2.0111,400——
2013-04-26$2.02$2.0233,300——
2013-04-25$2.04$2.0464,000——
2013-04-24$1.99$1.990——
2013-04-23$1.99$1.9915,700——
2013-04-22$1.93$1.933,800——
2013-04-19$1.95$1.951,600——
2013-04-18$1.90$1.909,500——
2013-04-17$1.90$1.909,900——
2013-04-16$1.90$1.906,700——
2013-04-15$1.89$1.891,100——
2013-04-12$1.90$1.9011,900——
2013-04-11$1.81$1.818,000——
2013-04-10$1.89$1.8919,700——
2013-04-09$1.90$1.9025,300——
2013-04-08$1.93$1.9336,300——
2013-04-05$1.94$1.946,000——
2013-04-04$1.92$1.9221,900——
2013-04-03$1.95$1.953,000——
2013-04-02$1.94$1.9425,800——
2013-04-01$2.00$2.0024,700——
2013-03-28$2.10$2.1025,000——
2013-03-27$2.06$2.0619,900——
2013-03-26$2.09$2.0946,800——
2013-03-25$1.93$1.93147,300——
2013-03-22$1.88$1.88179,900——
2013-03-21$2.03$2.0332,300——
2013-03-20$2.18$2.185,800——
2013-03-19$2.12$2.1210,300——
2013-03-18$2.15$2.159,900——
2013-03-15$2.20$2.2021,100——
2013-03-14$2.14$2.1462,500——
2013-03-13$2.20$2.2038,800——
2013-03-12$2.13$2.139,400——
2013-03-11$2.16$2.1628,500——
2013-03-08$2.12$2.1221,100——
2013-03-07$2.10$2.1049,200——
2013-03-06$2.14$2.1428,100——
2013-03-05$2.24$2.24109,600——
2013-03-04$2.17$2.178,000——
2013-03-01$2.15$2.1563,000——
2013-02-28$2.16$2.1655,500——
2013-02-27$2.20$2.2071,600——
2013-02-26$2.05$2.0548,600——
2013-02-25$2.04$2.0426,000——
2013-02-22$2.15$2.1559,100——
2013-02-21$2.18$2.1819,400——
2013-02-20$2.19$2.1990,300——
2013-02-19$2.15$2.1561,100——
2013-02-15$2.02$2.0295,700——
2013-02-14$1.95$1.95114,700——
2013-02-13$1.92$1.9294,900——
2013-02-12$1.84$1.84155,500——
2013-02-11$1.79$1.7920,600——
2013-02-08$1.84$1.8418,700——
2013-02-07$1.80$1.8015,200——
2013-02-06$1.84$1.8418,600——
2013-02-05$1.81$1.8130,000——
2013-02-04$1.83$1.8316,300——
2013-02-01$1.85$1.8599,200——
2013-01-31$1.80$1.8031,200——
2013-01-30$1.78$1.7880,700——
2013-01-29$1.77$1.7753,400——
2013-01-28$1.75$1.7557,200——
2013-01-25$1.75$1.7515,700——
2013-01-24$1.75$1.7546,300——
2013-01-23$1.73$1.7367,200——
2013-01-22$1.71$1.71211,800——
2013-01-18$1.66$1.666,300——
2013-01-17$1.70$1.7034,900——
2013-01-16$1.72$1.7221,400——
2013-01-15$1.63$1.6319,700——
2013-01-14$1.67$1.6715,200——
2013-01-11$1.69$1.696,600——
2013-01-10$1.71$1.7111,300——
2013-01-09$1.70$1.7013,500——
2013-01-08$1.70$1.7015,500——
2013-01-07$1.67$1.679,500——
2013-01-04$1.70$1.7016,600——
2013-01-03$1.70$1.70103,500——
2013-01-02$1.60$1.6037,200——