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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.90$3.9065,500——
2016-12-29$3.95$3.9524,000——
2016-12-28$4.00$4.00140,400——
2016-12-27$3.98$3.9853,000——
2016-12-23$3.94$3.9425,600——
2016-12-22$3.96$3.9651,800——
2016-12-21$4.00$4.00125,400——
2016-12-20$3.96$3.9651,500——
2016-12-19$3.87$3.8736,600——
2016-12-16$3.81$3.81219,300——
2016-12-15$3.90$3.90293,300——
2016-12-14$3.85$3.85158,500——
2016-12-13$3.77$3.7786,400——
2016-12-12$3.85$3.8560,600——
2016-12-09$3.92$3.92166,800——
2016-12-08$3.85$3.85104,100——
2016-12-07$3.77$3.77113,700——
2016-12-06$3.81$3.8183,900——
2016-12-05$3.66$3.66181,900——
2016-12-02$3.62$3.62100,500——
2016-12-01$3.63$3.6391,900——
2016-11-30$3.64$3.64158,800——
2016-11-29$3.60$3.60194,900——
2016-11-28$3.59$3.59216,100——
2016-11-25$3.78$3.7864,000——
2016-11-23$3.76$3.76120,300——
2016-11-22$3.66$3.66122,200——
2016-11-21$3.54$3.5455,000——
2016-11-18$3.45$3.4582,800——
2016-11-17$3.42$3.42158,200——
2016-11-16$3.47$3.4786,200——
2016-11-15$3.39$3.3985,400——
2016-11-14$3.43$3.43233,900——
2016-11-11$3.31$3.31182,300——
2016-11-10$3.10$3.10225,800——
2016-11-09$2.93$2.93186,600——
2016-11-08$2.70$2.7032,900——
2016-11-07$2.73$2.7379,400——
2016-11-04$2.58$2.5894,700——
2016-11-03$2.50$2.5026,500——
2016-11-02$2.49$2.4985,200——
2016-11-01$2.51$2.51124,200——
2016-10-31$2.50$2.5051,600——
2016-10-28$2.57$2.5723,200——
2016-10-27$2.60$2.6030,000——
2016-10-26$2.67$2.6740,300——
2016-10-25$2.77$2.7782,100——
2016-10-24$2.75$2.7548,200——
2016-10-21$2.66$2.66997,100——
2016-10-20$2.61$2.6182,300——
2016-10-19$2.58$2.58132,900——
2016-10-18$2.52$2.5217,900——
2016-10-17$2.51$2.5123,400——
2016-10-14$2.52$2.5229,200——
2016-10-13$2.52$2.5231,900——
2016-10-12$2.53$2.5335,300——
2016-10-11$2.52$2.5277,700——
2016-10-10$2.56$2.5697,200——
2016-10-07$2.59$2.5948,600——
2016-10-06$2.63$2.6321,400——
2016-10-05$2.68$2.6820,700——
2016-10-04$2.68$2.6867,800——
2016-10-03$2.77$2.7750,900——
2016-09-30$2.84$2.84132,200——
2016-09-29$2.75$2.75102,600——
2016-09-28$2.74$2.74123,400——
2016-09-27$2.69$2.6979,100——
2016-09-26$2.67$2.67101,100——
2016-09-23$2.68$2.68126,400——
2016-09-22$2.66$2.66119,900——
2016-09-21$2.57$2.5775,200——
2016-09-20$2.55$2.55116,800——
2016-09-19$2.57$2.57187,800——
2016-09-16$2.48$2.48523,000——
2016-09-15$2.63$2.63232,900——
2016-09-14$2.66$2.662,130,700——
2016-09-13$2.99$2.99158,700——
2016-09-12$3.10$3.1070,700——
2016-09-09$2.99$2.9964,400——
2016-09-08$3.15$3.15240,500——
2016-09-07$2.97$2.9765,400——
2016-09-06$2.97$2.9742,500——
2016-09-02$2.99$2.9925,200——
2016-09-01$2.94$2.9453,600——
2016-08-31$2.92$2.92131,000——
2016-08-30$2.99$2.9915,100——
2016-08-29$2.99$2.9938,900——
2016-08-26$2.95$2.95225,500——
2016-08-25$2.99$2.9941,700——
2016-08-24$3.07$3.07102,400——
2016-08-23$3.04$3.0455,400——
2016-08-22$3.04$3.04205,800——
2016-08-19$3.07$3.07109,900——
2016-08-18$3.07$3.0752,200——
2016-08-17$3.13$3.1329,000——
2016-08-16$3.16$3.1630,900——
2016-08-15$3.25$3.2592,200——
2016-08-12$3.22$3.2252,900——
2016-08-11$3.21$3.2146,500——
2016-08-10$3.20$3.2044,400——
2016-08-09$3.22$3.2268,900——
2016-08-08$3.21$3.2174,100——
2016-08-05$3.20$3.20206,400——
2016-08-04$3.17$3.1787,200——
2016-08-03$3.15$3.1522,500——
2016-08-02$3.13$3.1361,400——
2016-08-01$3.17$3.1730,400——
2016-07-29$3.16$3.1650,300——
2016-07-28$3.25$3.2560,600——
2016-07-27$3.28$3.28110,300——
2016-07-26$3.30$3.30151,100——
2016-07-25$3.24$3.2475,100——
2016-07-22$3.23$3.2329,900——
2016-07-21$3.16$3.1626,700——
2016-07-20$3.18$3.1816,300——
2016-07-19$3.16$3.1620,200——
2016-07-18$3.24$3.2448,100——
2016-07-15$3.20$3.20195,400——
2016-07-14$3.18$3.1823,900——
2016-07-13$3.16$3.1686,300——
2016-07-12$3.23$3.23116,300——
2016-07-11$3.16$3.16151,600——
2016-07-08$2.98$2.9890,800——
2016-07-07$2.92$2.92293,100——
2016-07-06$2.99$2.9974,300——
2016-07-05$3.00$3.00133,200——
2016-07-01$3.00$3.0096,800——
2016-06-30$3.00$3.00105,800——
2016-06-29$3.02$3.02320,000——
2016-06-28$3.06$3.06128,000——
2016-06-27$3.00$3.00117,800——
2016-06-24$3.25$3.25854,900——
2016-06-23$3.25$3.25114,700——
2016-06-22$3.30$3.3082,200——
2016-06-21$3.33$3.3358,100——
2016-06-20$3.40$3.40209,200——
2016-06-17$3.38$3.38152,500——
2016-06-16$3.37$3.37100,400——
2016-06-15$3.38$3.38167,400——
2016-06-14$3.38$3.38194,300——
2016-06-13$3.38$3.3890,500——
2016-06-10$3.35$3.3597,500——
2016-06-09$3.37$3.37202,100——
2016-06-08$3.40$3.40288,400——
2016-06-07$3.38$3.3867,700——
2016-06-06$3.36$3.36175,200——
2016-06-03$3.31$3.31167,700——
2016-06-02$3.26$3.26114,800——
2016-06-01$3.25$3.25187,200——
2016-05-31$3.28$3.2883,900——
2016-05-27$3.37$3.37107,900——
2016-05-26$3.33$3.3377,800——
2016-05-25$3.40$3.40495,200——
2016-05-24$3.45$3.45541,200——
2016-05-23$3.25$3.25183,300——
2016-05-20$3.10$3.10262,000——
2016-05-19$3.01$3.01412,500——
2016-05-18$3.14$3.14419,800——
2016-05-17$3.16$3.16669,100——
2016-05-16$3.55$3.55130,700——
2016-05-13$3.58$3.58190,800——
2016-05-12$3.61$3.6177,100——
2016-05-11$3.64$3.64123,500——
2016-05-10$3.72$3.7281,700——
2016-05-09$3.77$3.7725,000——
2016-05-06$3.71$3.7135,900——
2016-05-05$3.69$3.69128,300——
2016-05-04$3.88$3.88113,900——
2016-05-03$3.94$3.94127,600——
2016-05-02$4.04$4.0471,800——
2016-04-29$3.94$3.94107,100——
2016-04-28$3.95$3.95155,500——
2016-04-27$4.10$4.10113,800——
2016-04-26$4.15$4.15187,000——
2016-04-25$4.01$4.0194,100——
2016-04-22$4.11$4.11112,700——
2016-04-21$3.98$3.98142,900——
2016-04-20$4.00$4.00316,400——
2016-04-19$3.97$3.97177,500——
2016-04-18$3.79$3.7989,400——
2016-04-15$3.71$3.7155,100——
2016-04-14$3.74$3.7445,800——
2016-04-13$3.77$3.77201,900——
2016-04-12$3.61$3.6141,800——
2016-04-11$3.57$3.5735,900——
2016-04-08$3.53$3.53126,100——
2016-04-07$3.56$3.5697,800——
2016-04-06$3.57$3.5772,100——
2016-04-05$3.46$3.46148,500——
2016-04-04$3.47$3.47150,800——
2016-04-01$3.48$3.48107,800——
2016-03-31$3.57$3.5756,000——
2016-03-30$3.65$3.6555,500——
2016-03-29$3.68$3.68110,000——
2016-03-28$3.53$3.5345,400——
2016-03-24$3.56$3.56130,200——
2016-03-23$3.57$3.5758,000——
2016-03-22$3.63$3.6339,400——
2016-03-21$3.66$3.66180,400——
2016-03-18$3.76$3.76248,800——
2016-03-17$3.50$3.50183,600——
2016-03-16$3.46$3.4636,100——
2016-03-15$3.49$3.4993,400——
2016-03-14$3.66$3.66211,100——
2016-03-11$3.40$3.4090,300——
2016-03-10$3.32$3.32154,800——
2016-03-09$3.27$3.27239,400——
2016-03-08$3.17$3.1747,900——
2016-03-07$3.29$3.2990,200——
2016-03-04$3.25$3.2549,700——
2016-03-03$3.25$3.2590,100——
2016-03-02$3.19$3.1964,300——
2016-03-01$3.19$3.1967,800——
2016-02-29$3.17$3.1734,600——
2016-02-26$3.18$3.1836,500——
2016-02-25$3.21$3.21176,800——
2016-02-24$3.30$3.3031,500——
2016-02-23$3.29$3.2968,400——
2016-02-22$3.39$3.3966,700——
2016-02-19$3.29$3.2970,300——
2016-02-18$3.27$3.2761,800——
2016-02-17$3.28$3.28184,400——
2016-02-16$3.36$3.36120,400——
2016-02-12$3.10$3.1043,300——
2016-02-11$3.08$3.0847,800——
2016-02-10$3.02$3.0240,300——
2016-02-09$3.04$3.04113,200——
2016-02-08$3.13$3.1365,200——
2016-02-05$3.25$3.25190,300——
2016-02-04$3.25$3.2549,800——
2016-02-03$3.24$3.2426,600——
2016-02-02$3.28$3.2838,000——
2016-02-01$3.31$3.3139,200——
2016-01-29$3.31$3.3164,000——
2016-01-28$3.21$3.2138,100——
2016-01-27$3.18$3.18151,800——
2016-01-26$3.43$3.4394,000——
2016-01-25$3.36$3.3683,300——
2016-01-22$3.42$3.42126,300——
2016-01-21$3.26$3.26143,100——
2016-01-20$2.97$2.97198,300——
2016-01-19$3.05$3.0561,000——
2016-01-15$3.11$3.11101,200——
2016-01-14$3.18$3.1877,300——
2016-01-13$3.15$3.15316,700——
2016-01-12$3.16$3.16201,400——
2016-01-11$3.08$3.0892,100——
2016-01-08$3.13$3.13113,700——
2016-01-07$3.25$3.25151,200——
2016-01-06$3.28$3.28403,600——
2016-01-05$3.29$3.29103,100——
2016-01-04$3.37$3.37149,300——