Radius Recycling Inc (NQ: RDUS )

17.86 +0.26 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 17.64 17.76 16.84 17.31 304,886 -0.11(-0.63%)
Apr 30, 2024 17.57 17.80 17.24 17.42 283,637 -0.57(-3.17%)
Apr 29, 2024 18.03 18.41 17.83 17.99 159,627 +0.09(+0.50%)
Apr 26, 2024 18.33 18.42 17.81 17.90 206,220 -0.24(-1.32%)
Apr 25, 2024 17.87 18.40 17.48 18.14 359,976 +0.23(+1.28%)
Apr 24, 2024 17.54 17.94 17.38 17.91 324,168 +0.27(+1.53%)
Apr 23, 2024 18.05 18.24 17.56 17.64 277,632 -0.52(-2.86%)
Apr 22, 2024 18.41 18.62 18.12 18.16 215,193 -0.25(-1.36%)
Apr 19, 2024 18.54 18.72 18.27 18.41 218,341 -0.11(-0.61%)
Apr 18, 2024 18.07 18.94 17.69 18.52 282,916 +0.49(+2.69%)
Apr 17, 2024 17.60 18.42 17.46 18.04 272,051 +0.78(+4.53%)
Apr 16, 2024 17.14 17.30 16.73 17.26 387,263 -0.17(-0.97%)
Apr 15, 2024 17.22 17.97 17.20 17.42 351,886 +0.34(+1.97%)
Apr 12, 2024 18.24 18.57 16.83 17.09 420,957 -0.96(-5.32%)
Apr 11, 2024 18.68 18.85 18.04 18.05 342,290 -0.61(-3.29%)
Apr 10, 2024 19.59 19.59 18.23 18.66 549,905 -1.65(-8.14%)
Apr 09, 2024 20.07 20.55 19.95 20.31 377,303 +0.35(+1.74%)
Apr 08, 2024 20.07 20.32 19.83 19.97 249,163 +0.19(+0.95%)
Apr 05, 2024 19.25 20.41 18.84 19.78 224,220 +0.37(+1.89%)
Apr 04, 2024 18.36 20.06 16.87 19.41 612,302 -0.53(-2.68%)
Apr 03, 2024 19.98 20.26 19.75 19.95 213,856 -0.09(-0.44%)
Apr 02, 2024 20.65 20.72 19.66 20.04 211,745 -0.71(-3.44%)
Apr 01, 2024 21.04 21.04 20.55 20.75 272,539 -0.17(-0.80%)
Mar 28, 2024 20.34 21.21 20.34 20.92 292,505 +0.48(+2.32%)
Mar 27, 2024 19.17 20.44 19.17 20.44 295,589 +1.32(+6.88%)
Mar 26, 2024 18.96 19.58 18.60 19.13 251,067 +0.24(+1.26%)
Mar 25, 2024 18.66 19.18 18.56 18.89 250,011 +0.35(+1.87%)
Mar 22, 2024 18.70 18.99 18.23 18.54 180,434 -0.23(-1.21%)
Mar 21, 2024 17.72 18.86 17.47 18.77 260,577 +1.15(+6.52%)
Mar 20, 2024 17.75 17.81 17.33 17.62 290,993 -0.24(-1.33%)
Mar 19, 2024 17.63 18.13 17.61 17.86 271,431 +0.23(+1.29%)
Mar 18, 2024 19.07 19.07 17.46 17.63 249,875 -1.50(-7.86%)
Mar 15, 2024 18.65 19.39 17.39 19.14 542,578 +0.19(+0.99%)
Mar 14, 2024 19.52 19.52 18.79 18.95 174,205 -0.71(-3.63%)
Mar 13, 2024 19.10 19.70 19.10 19.66 123,405 +0.54(+2.85%)
Mar 12, 2024 19.47 19.47 19.04 19.12 96,322 -0.35(-1.78%)
Mar 11, 2024 19.18 19.67 19.03 19.46 164,839 +0.32(+1.65%)
Mar 08, 2024 19.72 19.78 18.96 19.15 199,870 -0.29(-1.48%)
Mar 07, 2024 19.31 19.68 19.19 19.43 137,353 +0.23(+1.19%)
Mar 06, 2024 19.80 19.80 19.08 19.21 150,396 -0.33(-1.67%)
Mar 05, 2024 19.87 20.10 19.36 19.53 180,639 -0.40(-1.99%)
Mar 04, 2024 21.01 21.22 19.90 19.93 189,920 -1.05(-5.00%)
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.