MetaCap

Radiant Logistics Stock Price History

NYSE: RLGTIndustrialsIntegrated Freight & LogisticsUSD

9.21-0.22 (-2.33%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RLGT price history at a glance

The price history for Radiant Logistics (RLGT) on this page begins on October 30, 2006, when the stock closed at $0.70; it most recently closed at $9.21 on October 5, 2026. The highest price in this record is $10.20, reached on September 14, 2026; the latest close is 9.7% below that peak. Across the 19 complete calendar years in the table, RLGT finished higher in 12 and lower in 7. Its best year was 2010 (+340.0%) and its worst was 2008 (-62.8%).

Over roughly 20 years the share price changed +1215.7%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, RLGT has gained 53.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2006
$10.20
Date of high
Sep 14, 2026
Low since 2006
$0.06
Date of low
Feb 16, 2009
52-week high
$10.20
52-week low
$5.86
Last close
$9.21

RLGT returns

1 week

-1.60%

1 month

+11.23%

3 months

-1.92%

6 months

+16.43%

Year to date

+45.50%

1 year

+52.99%

3 years

+58.25%

5 years

+50.00%

RLGT price return, excluding dividends.

RLGT annual returns

Calendar-year price returns
YearYear-end closeReturn
20269.21+45.73%
20256.32-5.95%
20246.72+1.20%
20236.64+30.45%
20225.09-30.18%
20217.29+25.69%
20205.80+3.20%
20195.62+33.49%
20184.21-8.48%
20174.60+17.95%
20163.90+13.70%
20153.43-21.15%
20144.35+71.94%
20132.53+48.82%
20121.70-29.17%
20112.40+118.18%
20101.10+340.00%
20090.25+56.25%
20080.16-62.79%
20070.43-21.82%
2006*0.55-21.43%

* Partial year: the record begins after the start of 2006; return measured from the first available close.

2026 return is year to date.

RLGT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
9.459.469.219.21-2.33%
9.239.449.289.43+0.86%
9.209.359.219.35+0.43%
9.349.559.159.31+0.65%
9.399.449.209.25-1.18%
9.069.369.069.36+3.88%
8.729.028.629.01+3.68%
8.798.858.658.69-1.03%
8.758.828.678.78+0.34%
8.548.788.498.75+1.98%
8.598.708.558.58+0.35%
8.668.698.528.55-1.38%
8.678.778.548.67-0.34%
8.618.808.608.70+1.64%
8.738.798.448.56-1.83%
8.858.868.628.72-1.91%
9.259.338.898.89-2.31%
9.849.889.009.10-7.24%
9.4510.209.169.81+19.49%
8.098.408.068.21+0.98%
8.268.358.118.13-0.97%
8.228.298.148.21-0.85%
8.308.388.278.28-0.60%
8.368.438.308.33-1.30%
8.368.528.328.44+0.36%
8.308.468.058.41+2.81%
8.288.348.168.18-1.33%
8.508.558.198.29-2.93%
8.758.898.528.54-2.06%
8.688.838.638.72+0.11%
8.599.058.548.71+2.11%
8.598.598.438.53-0.93%
8.448.628.428.61+2.14%
8.428.488.348.430.00%
8.698.778.428.43-2.54%
8.698.808.538.65-1.48%
8.788.898.738.78+1.39%
8.658.728.578.66-0.23%
8.698.738.638.68-0.34%
8.678.858.568.71+0.35%
8.518.738.518.68+1.52%
8.418.568.408.55+2.52%
8.328.368.228.34+0.24%
8.438.478.328.32-1.42%
8.448.538.348.44+0.12%
8.408.488.328.43+0.84%
8.528.528.238.36-1.88%
8.428.588.418.52+1.43%
8.278.438.198.40+1.94%
8.238.398.198.24-0.60%
8.538.568.208.29-2.93%
8.798.828.538.54-2.62%
8.908.908.708.77-1.02%
8.979.108.818.86-0.23%
8.899.008.738.88+0.45%
9.069.068.808.84-2.43%
9.049.118.979.06-0.11%
8.889.118.719.07+2.49%
9.189.188.838.85-3.91%
9.449.479.189.21-3.05%
9.379.589.379.50+1.82%
9.349.479.259.33+0.21%
9.459.599.259.31-0.32%
9.459.519.339.34-0.53%
9.399.479.319.39-0.32%
9.509.549.409.42-0.32%
9.479.519.329.45-0.42%
9.629.669.349.49-1.25%
9.539.669.529.61+1.26%
9.579.689.449.49-0.32%
9.499.609.419.52+0.63%
9.439.469.199.46+0.85%
9.309.429.259.38+0.64%
9.189.369.109.32+1.75%
9.109.419.079.16+0.77%
9.089.158.949.09+0.55%
8.969.188.969.04-0.55%
8.959.228.959.09+1.34%
8.829.188.778.97+2.51%
9.119.128.688.75-3.53%
9.149.289.059.07-0.55%
9.359.359.089.12-0.87%
9.149.249.129.20+1.10%
8.879.188.879.10+2.48%
9.159.158.878.88-3.06%
9.189.458.889.16+1.78%
8.759.118.659.00+5.02%
8.578.778.568.570.00%
8.528.658.448.57+1.42%
8.568.628.438.45-1.74%
8.508.648.438.60+0.58%
8.448.698.398.55+0.71%
8.348.548.328.49+0.95%
8.428.478.328.41-0.24%
8.538.618.428.430.00%
8.398.508.358.43+1.08%
8.388.388.248.34-0.12%
8.368.428.238.35-1.18%
8.298.518.218.45+2.18%
8.158.348.028.27+0.36%
8.368.418.218.24-0.60%
8.118.468.068.29+0.97%
8.398.468.118.21-1.91%
8.578.638.278.37-3.35%
8.498.738.178.66+9.76%
8.248.347.877.89-4.59%
8.368.458.228.27-0.48%
8.308.428.168.31+0.97%
8.088.338.028.23+3.65%
7.737.987.667.94+3.93%
8.298.357.647.64-8.50%
8.388.448.208.35-0.71%
8.418.508.308.41+0.48%
8.548.628.358.37-2.33%
8.418.638.358.57+1.66%
8.448.558.388.43+0.12%
8.458.678.338.42-0.12%
8.248.488.248.43+2.68%
8.448.468.198.21-1.91%
8.398.488.348.37+0.24%
8.278.388.258.35+0.36%
8.238.408.218.32+2.72%
7.908.137.898.10+2.40%
8.058.107.837.91-1.98%
7.918.137.838.07+2.15%
7.907.967.757.90-0.13%
7.888.037.877.91+0.51%
7.637.897.567.87+3.01%
7.457.707.457.64+4.23%
7.367.417.297.33-0.27%
7.267.387.207.35+1.10%
7.057.317.057.27+1.11%
7.067.277.067.19+1.99%
7.007.076.847.05+2.17%
6.926.966.866.90+0.73%
6.936.936.836.85-2.00%
7.007.086.916.99-1.13%
7.277.277.037.07-0.84%
6.917.206.917.13+2.15%
6.967.096.966.98+3.10%
6.856.886.726.77-1.17%
6.726.916.666.85+0.74%
6.846.936.806.80-2.02%
7.027.046.906.94-0.29%
6.937.026.856.96+2.20%
6.856.856.726.81+0.15%
6.826.906.786.80-2.44%
6.977.066.936.97-0.85%
7.107.246.997.03-1.95%
6.947.186.837.17+1.85%
7.167.276.957.04-3.96%
7.517.537.287.33-3.55%
7.597.687.537.60+0.66%
7.337.577.257.55-0.79%
7.407.677.327.61+2.56%
7.257.507.257.42+0.82%
7.117.377.087.36+3.37%
7.187.187.007.12+0.14%
7.167.287.087.11-1.11%
7.547.547.167.19-5.02%
7.577.617.427.57-0.13%
7.657.727.537.58-1.69%
7.517.767.517.71+2.53%
7.377.647.377.52+2.59%
7.617.657.317.33-3.68%
8.348.447.117.61-7.20%
8.288.508.008.20+0.12%
7.458.237.458.19+16.34%
7.097.187.017.04-1.54%
7.097.216.967.15+1.71%
7.177.247.007.03-1.95%
7.177.267.087.17+0.42%
7.007.196.997.14+2.44%
6.787.036.766.97+3.57%
6.716.796.676.73-1.03%
6.556.826.526.80+4.13%
6.606.646.486.53-0.76%
6.536.636.526.58+1.08%
6.466.556.426.51+0.46%
6.656.706.476.48-3.28%
6.696.796.666.70+1.06%
6.386.656.386.63+4.91%
6.496.566.316.32-4.53%
6.766.776.626.62-2.50%
6.716.796.666.79+0.89%
6.686.756.666.73+0.90%
6.706.766.666.67+0.15%
6.666.736.656.66-0.45%
6.716.776.586.69-0.45%
6.636.776.636.72+1.36%
6.746.746.516.63-1.49%
6.446.756.446.73+3.86%
6.346.576.346.48+2.53%
6.316.386.286.32-0.16%
6.436.436.316.33-1.25%
6.446.486.366.41-0.62%
6.526.556.316.45-1.07%
6.486.556.466.52+0.46%
6.506.526.466.49-0.46%
6.566.606.506.52-0.76%
6.546.646.506.57+1.55%
6.796.836.446.47-4.71%
6.766.846.756.79+1.49%
6.706.806.656.69-0.30%
6.716.756.626.71+0.15%
6.746.756.646.70+0.30%
6.826.866.676.68-1.91%
6.746.836.706.81+1.49%
6.546.806.506.71+2.44%
6.456.576.406.55+1.87%
6.366.456.316.43+0.94%
6.436.456.316.37-0.47%
6.466.476.356.40-0.78%
6.326.496.306.45+2.71%
6.276.326.186.28+0.16%
6.216.316.196.27+0.48%
6.286.286.186.24-0.64%
6.196.296.156.28+0.96%
6.006.236.006.22+3.84%
5.966.045.915.99+0.50%
5.876.065.875.96+1.36%
6.016.015.865.88-1.18%
5.986.045.945.95+0.17%
5.936.245.935.94-0.34%
5.936.025.935.96-0.17%
5.966.015.905.97-0.50%
6.156.205.996.00-3.07%
6.066.285.986.19+2.15%
5.896.115.866.06-2.42%
6.146.286.106.21+1.64%
6.046.186.046.11+0.66%
6.176.176.056.07-1.94%
6.006.206.006.19+3.34%
5.936.035.935.99-0.17%
6.056.116.006.00-0.83%
5.976.085.906.05+1.00%
5.926.045.925.990.00%
6.036.075.965.99-0.50%
5.996.095.996.02+0.33%
6.086.086.006.00-0.99%
6.066.106.006.06+0.83%
6.126.125.996.01-1.15%
6.046.136.036.08+0.83%
5.996.105.996.03+0.17%
6.056.126.006.02+0.50%
6.066.085.995.99-1.16%
6.146.146.046.06-1.30%
6.136.156.046.14+1.32%
5.936.135.916.06+1.68%
5.996.095.965.96+0.68%
6.046.055.925.92-1.66%
6.106.106.016.02—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RLGT chart for longer ranges.