MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RLGT — Radiant Logistics, Inc.
NYSE AmericanRadiant Logistics, Inc.
$9.43
+0.08(+0.86%)
- O
- 9.23
- H
- 9.44
- L
- 9.23
- V
- 145.92K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.43
Period Return+61.47%
Period High$10.20
Period Low$5.71
Avg Daily Volume172.8K
Total Trading Days365
RLGT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.23 | $9.44 | $9.23 | $9.43 | +$0.08 | +0.86% | 145,917 | $9.37 | $9.23 $9.44 |
| Oct 7, 2026 | $9.20 | $9.36 | $9.19 | $9.35 | +$0.04 | +0.43% | 106,763 | $9.31 | $9.19 $9.36 |
| Oct 6, 2026 | $9.34 | $9.55 | $9.15 | $9.31 | +$0.06 | +0.65% | 176,268 | $9.31 | $9.15 $9.55 |
| Oct 5, 2026 | $9.39 | $9.44 | $9.20 | $9.25 | $-0.11 | -1.18% | 156,376 | $9.29 | $9.20 $9.44 |
| Oct 2, 2026 | $9.06 | $9.36 | $9.06 | $9.36 | +$0.35 | +3.88% | 159,288 | $9.27 | $9.06 $9.36 |
| Oct 1, 2026 | $8.72 | $9.02 | $8.62 | $9.01 | +$0.32 | +3.68% | 163,307 | $8.89 | $8.62 $9.02 |
| Sep 30, 2026 | $8.79 | $8.85 | $8.65 | $8.69 | $-0.09 | -1.03% | 169,696 | $8.72 | $8.65 $8.85 |
| Sep 29, 2026 | $8.75 | $8.82 | $8.67 | $8.78 | +$0.03 | +0.34% | 135,376 | $8.77 | $8.67 $8.82 |
| Sep 28, 2026 | $8.54 | $8.78 | $8.49 | $8.75 | +$0.17 | +1.98% | 181,497 | $8.67 | $8.49 $8.78 |
| Sep 25, 2026 | $8.59 | $8.70 | $8.55 | $8.58 | +$0.03 | +0.35% | 149,107 | $8.62 | $8.55 $8.70 |
| Sep 24, 2026 | $8.66 | $8.69 | $8.52 | $8.55 | $-0.12 | -1.38% | 157,390 | $8.57 | $8.52 $8.69 |
| Sep 23, 2026 | $8.67 | $8.77 | $8.54 | $8.67 | $-0.03 | -0.34% | 255,174 | $8.66 | $8.54 $8.77 |
| Sep 22, 2026 | $8.61 | $8.80 | $8.60 | $8.70 | +$0.14 | +1.64% | 229,111 | $8.71 | $8.60 $8.80 |
| Sep 21, 2026 | $8.73 | $8.79 | $8.44 | $8.56 | $-0.16 | -1.83% | 309,118 | $8.54 | $8.44 $8.79 |
| Sep 18, 2026 | $8.85 | $8.86 | $8.62 | $8.72 | $-0.17 | -1.91% | 466,833 | $8.73 | $8.62 $8.86 |
| Sep 17, 2026 | $9.25 | $9.33 | $8.89 | $8.89 | $-0.21 | -2.31% | 335,360 | $9.04 | $8.89 $9.33 |
| Sep 16, 2026 | $9.84 | $9.88 | $9.00 | $9.10 | $-0.71 | -7.24% | 771,924 | $9.24 | $9.00 $9.88 |
| Sep 15, 2026 | $9.45 | $10.20 | $9.16 | $9.81 | +$1.60 | +19.49% | 3,147,744 | $9.72 | $9.16 $10.20 |
| Sep 14, 2026 | $8.09 | $8.40 | $8.06 | $8.21 | +$0.08 | +0.98% | 503,759 | $8.75 | $8.06 $8.40 |
| Sep 11, 2026 | $8.26 | $8.35 | $8.11 | $8.13 | $-0.08 | -0.97% | 123,258 | $8.15 | $8.11 $8.35 |
| Sep 10, 2026 | $8.22 | $8.29 | $8.14 | $8.21 | $-0.07 | -0.85% | 107,873 | $8.20 | $8.14 $8.29 |
| Sep 9, 2026 | $8.30 | $8.38 | $8.27 | $8.28 | $-0.05 | -0.60% | 81,431 | $8.29 | $8.27 $8.38 |
| Sep 8, 2026 | $8.36 | $8.43 | $8.30 | $8.33 | $-0.11 | -1.30% | 119,723 | $8.36 | $8.30 $8.43 |
| Sep 4, 2026 | $8.36 | $8.52 | $8.32 | $8.44 | +$0.03 | +0.36% | 137,603 | $8.43 | $8.32 $8.52 |
| Sep 3, 2026 | $8.30 | $8.46 | $8.05 | $8.41 | +$0.23 | +2.81% | 210,723 | $8.31 | $8.05 $8.46 |
| Sep 2, 2026 | $8.28 | $8.34 | $8.16 | $8.18 | $-0.11 | -1.33% | 243,449 | $8.25 | $8.16 $8.34 |
| Sep 1, 2026 | $8.50 | $8.55 | $8.19 | $8.29 | $-0.25 | -2.93% | 183,228 | $8.35 | $8.19 $8.55 |
| Aug 31, 2026 | $8.75 | $8.89 | $8.52 | $8.54 | $-0.18 | -2.06% | 192,703 | $8.61 | $8.52 $8.89 |
| Aug 28, 2026 | $8.68 | $8.83 | $8.63 | $8.72 | +$0.01 | +0.11% | 94,035 | $8.69 | $8.63 $8.83 |
| Aug 27, 2026 | $8.59 | $9.05 | $8.54 | $8.71 | +$0.18 | +2.11% | 234,200 | $8.72 | $8.54 $9.05 |