Skip to main content

Radius Recycling Inc (NQ: RDUS )

16.91 -0.36 (-2.08%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 17.85 17.89 17.08 17.27 204,099 -0.69(-3.84%)
Jul 17, 2024 17.80 18.12 17.53 17.96 196,824 +0.09(+0.50%)
Jul 16, 2024 16.97 17.96 16.83 17.87 257,468 +1.04(+6.18%)
Jul 15, 2024 16.67 17.13 16.59 16.83 183,712 +0.21(+1.26%)
Jul 12, 2024 16.75 16.88 16.51 16.62 278,039 +0.09(+0.54%)
Jul 11, 2024 14.96 16.56 14.96 16.53 287,823 +1.92(+13.14%)
Jul 10, 2024 14.66 14.73 14.38 14.61 270,875 -0.04(-0.27%)
Jul 09, 2024 15.08 15.21 14.55 14.65 317,936 -0.51(-3.36%)
Jul 08, 2024 15.24 15.53 14.88 15.16 361,073 +0.01(+0.07%)
Jul 05, 2024 15.80 15.80 14.76 15.15 514,217 -0.73(-4.60%)
Jul 03, 2024 14.84 15.89 14.84 15.88 303,880 +1.21(+8.25%)
Jul 02, 2024 13.54 14.77 12.69 14.67 863,455 -0.62(-4.05%)
Jul 01, 2024 15.29 15.64 15.18 15.29 476,157 +0.02(+0.13%)
Jun 28, 2024 14.83 15.42 14.76 15.27 683,872 +0.63(+4.30%)
Jun 27, 2024 14.53 14.91 14.36 14.64 305,742 +0.17(+1.17%)
Jun 26, 2024 14.24 14.51 14.03 14.47 394,236 +0.15(+1.05%)
Jun 25, 2024 14.90 14.90 14.25 14.32 446,075 -0.72(-4.79%)
Jun 24, 2024 14.77 15.15 14.55 15.04 394,549 +0.45(+3.08%)
Jun 21, 2024 14.64 14.82 14.45 14.59 785,173 -0.04(-0.27%)
Jun 20, 2024 14.85 15.00 14.62 14.63 382,853 -0.23(-1.55%)
Jun 18, 2024 15.28 15.46 14.68 14.86 386,316 -0.49(-3.19%)
Jun 17, 2024 15.46 15.46 15.02 15.35 253,083 -0.16(-1.03%)
Jun 14, 2024 15.27 15.61 15.11 15.51 257,527 +0.01(+0.06%)
Jun 13, 2024 15.90 16.05 15.23 15.50 284,776 -0.48(-3.00%)
Jun 12, 2024 16.35 16.35 15.55 15.98 402,039 +0.23(+1.46%)
Jun 11, 2024 15.96 15.96 15.46 15.75 251,618 -0.50(-3.08%)
Jun 10, 2024 15.81 16.32 15.58 16.25 242,150 +0.34(+2.14%)
Jun 07, 2024 15.93 16.19 15.70 15.91 162,040 -0.31(-1.91%)
Jun 06, 2024 16.26 16.54 16.08 16.22 120,370 -0.04(-0.25%)
Jun 05, 2024 16.18 16.31 15.95 16.26 240,123 +0.08(+0.49%)
Jun 04, 2024 16.58 16.59 15.90 16.18 301,656 -0.69(-4.09%)
Jun 03, 2024 17.31 17.39 16.58 16.87 226,791 -0.24(-1.40%)
May 31, 2024 17.53 17.53 17.01 17.11 265,571 -0.03(-0.18%)
May 30, 2024 16.99 17.40 16.99 17.14 170,332 +0.48(+2.88%)
May 29, 2024 17.59 17.72 16.57 16.66 207,220 -1.20(-6.72%)
May 28, 2024 18.00 18.60 17.74 17.86 166,508 +0.26(+1.48%)
May 24, 2024 17.75 17.88 17.42 17.60 145,155 +0.05(+0.28%)
May 23, 2024 18.21 18.21 17.26 17.55 153,987 -0.62(-3.41%)
May 22, 2024 17.75 18.31 17.75 18.17 176,279 +0.13(+0.72%)
May 21, 2024 18.08 18.30 17.94 18.04 125,626 -0.11(-0.61%)
May 20, 2024 18.76 18.80 18.03 18.15 233,443 -0.74(-3.92%)
May 17, 2024 19.28 19.33 18.86 18.89 130,270 -0.16(-0.84%)
May 16, 2024 18.74 19.25 18.62 19.05 129,708 +0.27(+1.44%)
May 15, 2024 19.69 19.70 18.32 18.78 168,234 -0.68(-3.49%)
May 14, 2024 18.93 19.60 18.70 19.46 337,190 +0.93(+5.02%)
May 13, 2024 18.51 18.97 18.51 18.53 144,645 +0.14(+0.76%)
May 10, 2024 18.34 18.43 18.03 18.39 209,693 +0.18(+0.99%)
May 09, 2024 17.57 18.23 17.54 18.21 176,559 +0.59(+3.35%)
May 08, 2024 17.86 17.86 17.37 17.62 169,825 -0.63(-3.45%)
May 07, 2024 18.82 19.08 18.21 18.25 226,874 -0.54(-2.87%)
May 06, 2024 18.09 18.81 18.09 18.79 206,436 +0.93(+5.21%)
May 03, 2024 17.92 18.04 17.50 17.86 175,728 +0.31(+1.77%)
May 02, 2024 17.52 17.97 17.41 17.55 218,791 +0.24(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.