NYSE American · RLGT · stock
Radiant Logistics, INC (RLGT) stock price history
Every NYSE American trading session of Radiant Logistics, INC from Nov 1, 2006 to Sep 28, 2026: 5,006 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RLGT adjusted close, 2006 to 2026
- $9.81
- All time high, 2026
- $10.20
- 52 week high, $5.82 low
- 5,006
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
RLGT key facts
- Radiant Logistics, INC (RLGT) closed at $8.75 on Sep 28, 2026 on NYSE American.
- RLGT's all time high close is $9.81, set on Sep 15, 2026; its all time low close is $0.0600 on Feb 19, 2009.
- RLGT's 52 week range is $5.82 to $10.20.
- RLGT returned +42.5% over the year to Sep 28, 2026 and +35.2% over five years.
- Over ten years RLGT returned +219%, +12.3% a year compounded.
- RLGT's deepest drawdown was -92.7% from Aug 1, 2007 to Feb 19, 2009.
- DataCedar holds 5,006 daily sessions of RLGT history from Nov 1, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RLGT price chart, 2006 to 2026
RLGT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -6.1% |
| 6 months | +27.7% |
| Year to date | +36.5% |
| 1 year | +42.5% |
| 3 years | +50.3% |
| 5 years | +35.2% |
| 10 years | +219.3% |
| Since Nov 1, 2006 | +1,150% |
| Compound annual growth, 19.9 years | +13.5% |
RLGT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.81 on Sep 15, 2026
- All time low close
- $0.0600 on Feb 19, 2009
- 52 week high
- $10.20 on Sep 15, 2026
- 52 week low
- $5.82 on Oct 1, 2025
- Deepest drawdown
- -92.7% from Aug 1, 2007 to Feb 19, 2009, recovered Nov 29, 2010
- Best single session
- +100.0% on Nov 20, 2008
- Worst single session
- -40.0% on Dec 23, 2008
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2006
- 12.5×
- Best calendar year
- 2010, +340%
- Worst calendar year
- 2008, -59%
RLGT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 1, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.31 | $10.20 | $6.28 | $8.75 | +38.2% | 32.8M | 185 |
| 2025 | $6.80 | $7.94 | $5.44 | $6.33 | -5.5% | 42.2M | 250 |
| 2024 | $6.63 | $7.78 | $4.83 | $6.70 | +0.9% | 27.5M | 252 |
| 2023 | $5.14 | $7.76 | $5.05 | $6.64 | +30.5% | 35.6M | 250 |
| 2022 | $7.34 | $8.09 | $4.93 | $5.09 | -30.2% | 36.2M | 251 |
| 2021 | $5.77 | $8.74 | $5.52 | $7.29 | +25.7% | 49.8M | 252 |
| 2020 | $5.62 | $6.55 | $3.08 | $5.80 | +4.1% | 49.2M | 253 |
| 2019 | $4.19 | $7.33 | $4.11 | $5.57 | +31.1% | 77.7M | 252 |
| 2018 | $4.61 | $6.15 | $3.46 | $4.25 | -7.6% | 41.3M | 251 |
| 2017 | $3.98 | $6.65 | $3.39 | $4.60 | +17.9% | 63.4M | 251 |
| 2016 | $3.33 | $4.19 | $2.45 | $3.90 | +13.7% | 32.8M | 252 |
| 2015 | $4.15 | $8.00 | $3.32 | $3.43 | -18.9% | 52.8M | 252 |
| 2014 | $2.68 | $4.24 | $2.41 | $4.23 | +57.8% | 18.4M | 252 |
| 2013 | $1.45 | $2.74 | $1.45 | $2.68 | +88.7% | 11.9M | 252 |
| 2012 | $2.43 | $2.54 | $0.9200 | $1.42 | -40.8% | 7.2M | 250 |
| 2011 | $1.10 | $2.55 | $0.9000 | $2.40 | +118.2% | 10M | 252 |
| 2010 | $0.2500 | $1.20 | $0.2200 | $1.10 | +340.0% | 13.9M | 252 |
| 2009 | $0.1600 | $0.3200 | $0.0600 | $0.2500 | +47.1% | 8.9M | 252 |
| 2008 | $0.4100 | $0.5500 | $0.0900 | $0.1700 | -58.5% | 5.4M | 253 |
| 2007 | $0.5400 | $0.8300 | $0.3500 | $0.4100 | -25.5% | 4M | 251 |
| 2006 | $0.7000 | $0.7500 | $0.5100 | $0.5500 | n/a | 88.8K | 41 |
RLGT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.75 | +2.5% |
| August 2026 | $8.54 | +3.6% |
| July 2026 | $8.24 | -12.9% |
| June 2026 | $9.46 | +11.4% |
| May 2026 | $8.49 | +1.0% |
| April 2026 | $8.41 | +19.3% |
| March 2026 | $7.05 | -5.0% |
| February 2026 | $7.42 | +10.3% |
| January 2026 | $6.73 | +6.3% |
| December 2025 | $6.33 | +1.4% |
| November 2025 | $6.24 | +3.1% |
| October 2025 | $6.05 | +2.5% |
About the RLGT data
Daily bars. 5,006 sessions from Nov 1, 2006 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RLGT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
RLGT share price history
