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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.80$5.80150,500——
2020-12-30$5.67$5.67107,700——
2020-12-29$5.70$5.70143,900——
2020-12-28$5.62$5.6286,100——
2020-12-24$5.66$5.6652,700——
2020-12-23$5.75$5.7570,700——
2020-12-22$5.76$5.76279,700——
2020-12-21$5.66$5.66233,300——
2020-12-18$5.81$5.81346,300——
2020-12-17$5.98$5.98355,000——
2020-12-16$5.80$5.80292,400——
2020-12-15$5.84$5.84494,400——
2020-12-14$5.87$5.87221,200——
2020-12-11$6.09$6.09213,400——
2020-12-10$6.23$6.23188,300——
2020-12-09$6.34$6.34178,900——
2020-12-08$6.49$6.49237,600——
2020-12-07$6.26$6.26160,800——
2020-12-04$6.37$6.37181,000——
2020-12-03$6.17$6.17266,900——
2020-12-02$6.01$6.01312,100——
2020-12-01$5.99$5.99157,300——
2020-11-30$5.92$5.92190,800——
2020-11-27$6.07$6.07129,700——
2020-11-25$5.97$5.97276,600——
2020-11-24$6.00$6.00391,400——
2020-11-23$5.68$5.68184,000——
2020-11-20$5.71$5.71241,100——
2020-11-19$5.72$5.72146,500——
2020-11-18$5.69$5.69280,700——
2020-11-17$5.71$5.71228,600——
2020-11-16$5.74$5.74742,300——
2020-11-13$5.72$5.72151,800——
2020-11-12$5.54$5.54263,900——
2020-11-11$5.82$5.82322,400——
2020-11-10$5.77$5.77456,900——
2020-11-09$5.28$5.28251,700——
2020-11-06$5.13$5.13105,300——
2020-11-05$5.25$5.2598,700——
2020-11-04$5.17$5.17116,900——
2020-11-03$5.25$5.25242,000——
2020-11-02$5.13$5.1379,500——
2020-10-30$5.14$5.14123,500——
2020-10-29$5.16$5.16132,300——
2020-10-28$5.09$5.09156,400——
2020-10-27$5.20$5.2054,800——
2020-10-26$5.24$5.24105,900——
2020-10-23$5.25$5.2557,800——
2020-10-22$5.19$5.1992,200——
2020-10-21$5.24$5.2473,900——
2020-10-20$5.25$5.25111,200——
2020-10-19$5.20$5.20100,400——
2020-10-16$5.29$5.29145,400——
2020-10-15$5.31$5.31164,800——
2020-10-14$5.20$5.2077,300——
2020-10-13$5.25$5.25110,400——
2020-10-12$5.21$5.21105,400——
2020-10-09$5.22$5.22166,800——
2020-10-08$5.27$5.27153,200——
2020-10-07$5.22$5.22110,600——
2020-10-06$5.17$5.17154,800——
2020-10-05$5.19$5.19173,800——
2020-10-02$5.05$5.05194,500——
2020-10-01$5.16$5.16222,900——
2020-09-30$5.14$5.14262,400——
2020-09-29$5.27$5.27380,800——
2020-09-28$5.21$5.21192,900——
2020-09-25$5.04$5.04126,900——
2020-09-24$5.10$5.10163,900——
2020-09-23$5.00$5.00162,700——
2020-09-22$5.08$5.08198,000——
2020-09-21$4.99$4.99255,400——
2020-09-18$5.26$5.26652,600——
2020-09-17$5.57$5.57202,600——
2020-09-16$5.41$5.41306,200——
2020-09-15$5.75$5.75464,400——
2020-09-14$5.20$5.20101,500——
2020-09-11$5.20$5.20137,200——
2020-09-10$5.21$5.21117,200——
2020-09-09$5.20$5.20111,600——
2020-09-08$5.17$5.1792,300——
2020-09-04$5.22$5.22107,000——
2020-09-03$5.25$5.25150,200——
2020-09-02$5.42$5.4288,700——
2020-09-01$5.43$5.4386,300——
2020-08-31$5.28$5.28146,500——
2020-08-28$5.50$5.50105,000——
2020-08-27$5.55$5.5578,500——
2020-08-26$5.49$5.49139,100——
2020-08-25$5.58$5.58130,100——
2020-08-24$5.84$5.84442,800——
2020-08-21$5.54$5.54523,500——
2020-08-20$5.53$5.53449,300——
2020-08-19$5.40$5.40456,500——
2020-08-18$5.10$5.10152,100——
2020-08-17$5.08$5.08182,400——
2020-08-14$5.16$5.16300,400——
2020-08-13$5.10$5.10111,700——
2020-08-12$5.07$5.07241,400——
2020-08-11$4.94$4.94171,500——
2020-08-10$4.73$4.73119,500——
2020-08-07$4.67$4.67107,300——
2020-08-06$4.50$4.50231,400——
2020-08-05$4.48$4.48152,300——
2020-08-04$4.44$4.44162,800——
2020-08-03$4.37$4.37150,100——
2020-07-31$4.25$4.25122,400——
2020-07-30$4.37$4.37122,200——
2020-07-29$4.38$4.38140,700——
2020-07-28$4.23$4.2398,100——
2020-07-27$4.26$4.26123,800——
2020-07-24$4.20$4.20109,000——
2020-07-23$4.15$4.1580,200——
2020-07-22$4.27$4.27110,800——
2020-07-21$4.22$4.22171,500——
2020-07-20$4.07$4.0770,500——
2020-07-17$4.16$4.16161,300——
2020-07-16$3.99$3.99152,200——
2020-07-15$4.09$4.09233,400——
2020-07-14$3.97$3.97154,300——
2020-07-13$3.95$3.95274,400——
2020-07-10$4.03$4.03289,600——
2020-07-09$3.92$3.92231,900——
2020-07-08$4.00$4.00127,000——
2020-07-07$4.03$4.03205,800——
2020-07-06$4.26$4.26154,900——
2020-07-02$4.09$4.09116,600——
2020-07-01$4.17$4.17157,600——
2020-06-30$3.93$3.93425,600——
2020-06-29$4.01$4.01140,400——
2020-06-26$3.72$3.721,165,900——
2020-06-25$3.79$3.79171,000——
2020-06-24$3.86$3.86230,100——
2020-06-23$3.97$3.97155,000——
2020-06-22$4.03$4.03264,900——
2020-06-19$3.97$3.97203,400——
2020-06-18$3.86$3.8653,700——
2020-06-17$3.85$3.85131,400——
2020-06-16$3.96$3.96140,700——
2020-06-15$3.88$3.88153,900——
2020-06-12$3.82$3.82125,500——
2020-06-11$3.80$3.80301,000——
2020-06-10$4.20$4.2071,600——
2020-06-09$4.34$4.34118,500——
2020-06-08$4.50$4.50263,900——
2020-06-05$4.49$4.49348,500——
2020-06-04$4.27$4.27515,400——
2020-06-03$4.05$4.05313,100——
2020-06-02$4.03$4.03157,300——
2020-06-01$3.85$3.85178,800——
2020-05-29$3.99$3.9987,100——
2020-05-28$4.06$4.06152,900——
2020-05-27$4.10$4.10194,300——
2020-05-26$4.06$4.06332,300——
2020-05-22$3.72$3.72123,200——
2020-05-21$3.75$3.75303,100——
2020-05-20$3.91$3.91139,100——
2020-05-19$3.58$3.58156,600——
2020-05-18$3.66$3.66165,200——
2020-05-15$3.41$3.4188,600——
2020-05-14$3.41$3.41158,800——
2020-05-13$3.30$3.30177,000——
2020-05-12$3.52$3.52245,500——
2020-05-11$4.01$4.01191,000——
2020-05-08$4.24$4.24247,000——
2020-05-07$4.06$4.06134,600——
2020-05-06$3.92$3.9279,600——
2020-05-05$3.87$3.87100,700——
2020-05-04$4.02$4.02106,900——
2020-05-01$4.12$4.12108,900——
2020-04-30$4.28$4.2884,700——
2020-04-29$4.47$4.47193,800——
2020-04-28$4.09$4.09650,500——
2020-04-27$4.02$4.02273,400——
2020-04-24$3.60$3.60123,900——
2020-04-23$3.52$3.52135,700——
2020-04-22$3.68$3.68109,200——
2020-04-21$3.48$3.48166,800——
2020-04-20$3.63$3.63113,100——
2020-04-17$3.66$3.6677,100——
2020-04-16$3.51$3.51200,100——
2020-04-15$3.42$3.42107,300——
2020-04-14$3.69$3.69108,900——
2020-04-13$3.75$3.75129,000——
2020-04-09$3.86$3.86143,800——
2020-04-08$3.49$3.49155,400——
2020-04-07$3.40$3.40216,800——
2020-04-06$3.69$3.69187,900——
2020-04-03$3.56$3.56198,800——
2020-04-02$3.73$3.73139,500——
2020-04-01$3.58$3.58153,600——
2020-03-31$3.87$3.87182,800——
2020-03-30$3.82$3.82138,800——
2020-03-27$3.60$3.60109,200——
2020-03-26$3.98$3.98228,700——
2020-03-25$3.63$3.63291,600——
2020-03-24$3.56$3.56176,600——
2020-03-23$3.39$3.39156,800——
2020-03-20$3.38$3.38411,400——
2020-03-19$3.56$3.56255,600——
2020-03-18$3.15$3.15269,400——
2020-03-17$3.79$3.79182,800——
2020-03-16$3.27$3.27235,700——
2020-03-13$3.63$3.63198,200——
2020-03-12$3.36$3.36259,000——
2020-03-11$3.62$3.62158,900——
2020-03-10$3.91$3.91173,200——
2020-03-09$3.76$3.76242,700——
2020-03-06$4.13$4.13251,600——
2020-03-05$4.22$4.22295,000——
2020-03-04$4.50$4.50219,800——
2020-03-03$4.60$4.60208,900——
2020-03-02$4.61$4.61171,700——
2020-02-28$4.40$4.40296,800——
2020-02-27$4.24$4.24349,500——
2020-02-26$4.43$4.43178,900——
2020-02-25$4.42$4.42258,000——
2020-02-24$4.58$4.58258,000——
2020-02-21$4.69$4.69256,100——
2020-02-20$4.81$4.81175,700——
2020-02-19$4.75$4.75192,800——
2020-02-18$4.76$4.76207,400——
2020-02-14$4.82$4.82145,500——
2020-02-13$4.98$4.98141,200——
2020-02-12$4.99$4.99206,100——
2020-02-11$4.76$4.76309,000——
2020-02-10$5.07$5.07137,700——
2020-02-07$5.04$5.0479,400——
2020-02-06$4.99$4.99209,700——
2020-02-05$5.10$5.10186,600——
2020-02-04$4.91$4.9196,600——
2020-02-03$4.80$4.8087,700——
2020-01-31$4.83$4.83129,900——
2020-01-30$4.95$4.95161,000——
2020-01-29$5.07$5.07150,100——
2020-01-28$4.98$4.98213,700——
2020-01-27$4.93$4.93138,000——
2020-01-24$5.18$5.1895,100——
2020-01-23$5.41$5.41196,700——
2020-01-22$5.69$5.69110,300——
2020-01-21$5.75$5.75146,900——
2020-01-17$5.72$5.72358,800——
2020-01-16$5.81$5.81254,400——
2020-01-15$5.44$5.44118,500——
2020-01-14$5.40$5.4084,100——
2020-01-13$5.39$5.39132,200——
2020-01-10$5.35$5.35195,000——
2020-01-09$5.44$5.44102,200——
2020-01-08$5.47$5.47124,700——
2020-01-07$5.44$5.4467,300——
2020-01-06$5.45$5.45222,900——
2020-01-03$5.62$5.62155,300——
2020-01-02$5.56$5.5693,400——