Radius Recycling Inc (NQ: RDUS )

23.97 +0.29 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 23.74 24.16 23.41 23.97 145,991 +0.29(+1.22%)
Feb 22, 2024 23.73 23.82 23.23 23.68 313,414 -0.11(-0.46%)
Feb 21, 2024 24.24 24.24 23.76 23.79 132,412 -0.37(-1.53%)
Feb 20, 2024 24.38 24.94 23.80 24.16 182,233 -0.87(-3.48%)
Feb 16, 2024 24.92 25.45 24.49 25.03 121,195 +0.00(+0.00%)
Feb 15, 2024 24.46 25.07 24.46 25.03 256,335 +0.87(+3.60%)
Feb 14, 2024 23.69 24.40 23.48 24.16 190,846 +0.73(+3.12%)
Feb 13, 2024 24.47 24.58 23.20 23.43 177,645 -1.99(-7.83%)
Feb 12, 2024 24.75 25.51 24.71 25.42 149,943 +0.56(+2.25%)
Feb 09, 2024 24.68 25.08 24.46 24.86 125,773 +0.30(+1.22%)
Feb 08, 2024 24.47 24.62 24.27 24.56 152,227 +0.12(+0.49%)
Feb 07, 2024 24.49 24.65 24.27 24.44 91,512 -0.07(-0.29%)
Feb 06, 2024 24.45 24.84 24.31 24.51 138,531 -0.06(-0.24%)
Feb 05, 2024 24.82 24.88 24.27 24.57 136,873 -0.73(-2.89%)
Feb 02, 2024 25.42 25.61 25.13 25.30 109,744 -0.61(-2.36%)
Feb 01, 2024 26.68 26.68 25.68 25.91 220,201 -0.23(-0.87%)
Jan 31, 2024 27.16 27.50 26.12 26.14 213,786 -0.93(-3.45%)
Jan 30, 2024 26.57 27.38 26.47 27.07 102,135 +0.19(+0.70%)
Jan 29, 2024 25.85 26.93 25.49 26.89 102,359 +1.13(+4.39%)
Jan 26, 2024 26.46 26.49 25.65 25.75 88,553 -0.41(-1.56%)
Jan 25, 2024 26.18 26.18 25.66 26.16 113,786 +0.53(+2.05%)
Jan 24, 2024 26.11 26.11 25.54 25.63 77,977 +0.05(+0.19%)
Jan 23, 2024 26.03 26.25 25.52 25.58 144,032 -0.02(-0.08%)
Jan 22, 2024 25.32 25.76 25.25 25.60 95,723 +0.31(+1.22%)
Jan 19, 2024 26.05 26.05 24.96 25.30 115,820 -0.68(-2.64%)
Jan 18, 2024 25.99 26.01 25.43 25.98 115,503 +0.19(+0.73%)
Jan 17, 2024 25.55 25.97 25.49 25.79 111,762 -0.26(-0.99%)
Jan 16, 2024 26.57 26.54 25.95 26.05 115,639 -0.86(-3.21%)
Jan 12, 2024 27.37 27.82 26.74 26.92 114,542 +0.05(+0.18%)
Jan 11, 2024 26.93 26.98 26.49 26.87 74,347 -0.28(-1.02%)
Jan 10, 2024 26.90 27.25 26.75 27.14 118,269 +0.07(+0.26%)
Jan 09, 2024 27.48 27.51 26.92 27.07 153,120 -0.87(-3.13%)
Jan 08, 2024 27.63 28.00 26.99 27.95 177,265 +0.31(+1.11%)
Jan 05, 2024 26.94 28.29 26.81 27.64 288,346 +0.61(+2.24%)
Jan 04, 2024 30.22 30.22 26.26 27.03 327,289 -2.25(-7.69%)
Jan 03, 2024 29.94 30.09 29.20 29.29 176,240 -0.86(-2.86%)
Jan 02, 2024 29.62 30.29 29.43 30.15 188,444 +0.21(+0.70%)
Dec 29, 2023 31.10 31.17 29.84 29.94 147,601 -1.37(-4.38%)
Dec 28, 2023 31.03 31.36 30.92 31.31 97,100 -0.07(-0.22%)
Dec 27, 2023 31.23 31.47 31.11 31.38 67,090 +0.15(+0.48%)
Dec 26, 2023 30.66 31.34 30.66 31.23 83,298 +0.20(+0.64%)
Dec 22, 2023 30.86 31.40 30.78 31.04 91,903 +0.27(+0.87%)
Dec 21, 2023 30.86 31.10 30.43 30.77 85,115 +0.47(+1.54%)
Dec 20, 2023 30.20 31.13 30.20 30.30 196,996 +0.12(+0.39%)
Dec 19, 2023 29.28 30.30 28.29 30.18 203,250 +1.27(+4.40%)
Dec 18, 2023 29.91 30.09 28.78 28.91 202,401 -0.41(-1.39%)
Dec 15, 2023 29.66 29.84 28.77 29.32 590,000 +0.00(+0.00%)
Dec 14, 2023 27.81 29.57 27.69 29.32 246,392 +2.16(+7.97%)
Dec 13, 2023 26.05 27.34 25.83 27.15 200,037 +0.99(+3.80%)
Dec 12, 2023 26.60 26.60 25.88 26.16 115,329 -0.32(-1.20%)
Dec 11, 2023 26.08 26.48 25.50 26.48 146,468 +0.30(+1.14%)
Dec 08, 2023 25.98 26.78 25.98 26.18 112,039 +0.17(+0.65%)
Dec 07, 2023 25.61 26.20 25.18 26.01 142,176 +0.43(+1.67%)
Dec 06, 2023 25.67 26.45 25.52 25.58 114,268 +0.14(+0.55%)
Dec 05, 2023 26.38 26.39 25.44 25.45 114,875 -0.94(-3.57%)
Dec 04, 2023 25.97 26.51 25.92 26.39 168,410 +0.15(+0.57%)
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.