Radius Recycling Inc (NQ: RDUS )

17.97 +0.83 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.329 5.667 5.232 5.557 1,240,552 +0.18(+3.43%)
May 27, 2022 5.346 5.394 4.977 5.372 884,701 +0.02(+0.33%)
May 26, 2022 5.293 5.478 5.258 5.355 597,131 +0.09(+1.67%)
May 25, 2022 5.214 5.293 5.092 5.267 764,231 +0.06(+1.18%)
May 24, 2022 5.179 5.258 5.048 5.206 820,452 -0.10(-1.82%)
May 23, 2022 5.530 5.741 5.302 5.302 1,042,552 -0.18(-3.36%)
May 20, 2022 5.127 5.487 4.854 5.487 1,727,066 +0.36(+7.02%)
May 19, 2022 5.074 5.311 4.951 5.127 1,534,378 +0.00(+0.00%)
May 18, 2022 4.925 5.144 4.363 5.127 2,401,186 -0.04(-0.85%)
May 17, 2022 5.030 5.171 4.872 5.171 721,499 +0.21(+4.25%)
May 16, 2022 4.960 5.087 4.837 4.960 613,813 +0.00(+0.00%)
May 13, 2022 5.083 5.083 4.881 4.960 628,711 +0.03(+0.53%)
May 12, 2022 4.775 5.087 4.696 4.934 1,019,024 +0.08(+1.63%)
May 11, 2022 5.241 5.487 4.819 4.854 913,935 -0.44(-8.29%)
May 10, 2022 5.232 5.487 5.144 5.293 1,493,125 +0.31(+6.16%)
May 09, 2022 5.109 5.377 4.916 4.986 1,171,566 -0.29(-5.49%)
May 06, 2022 5.399 5.425 4.793 5.276 1,361,211 -0.12(-2.28%)
May 05, 2022 6.031 6.101 5.223 5.399 1,250,101 -0.87(-13.87%)
May 04, 2022 6.119 6.277 5.741 6.268 783,932 +0.15(+2.44%)
May 03, 2022 6.127 6.233 6.004 6.119 371,453 +0.03(+0.43%)
May 02, 2022 6.031 6.110 5.767 6.092 774,185 +0.09(+1.46%)
Apr 29, 2022 6.154 6.347 5.934 6.004 570,847 -0.18(-2.84%)
Apr 28, 2022 6.110 6.189 5.671 6.180 600,368 +0.21(+3.53%)
Apr 27, 2022 6.066 6.171 5.934 5.969 530,300 -0.07(-1.16%)
Apr 26, 2022 6.259 6.382 5.838 6.040 962,387 -0.29(-4.58%)
Apr 25, 2022 6.382 6.593 6.277 6.329 530,885 -0.17(-2.57%)
Apr 22, 2022 6.479 6.707 6.356 6.496 724,662 +0.03(+0.41%)
Apr 21, 2022 6.847 6.935 6.426 6.470 566,960 -0.32(-4.66%)
Apr 20, 2022 6.838 6.900 6.637 6.786 395,367 -0.04(-0.51%)
Apr 19, 2022 6.549 7.005 6.373 6.821 703,830 +0.22(+3.32%)
Apr 18, 2022 6.926 6.926 6.452 6.601 782,935 -0.36(-5.17%)
Apr 14, 2022 7.444 7.585 6.917 6.961 610,415 -0.47(-6.29%)
Apr 13, 2022 7.059 7.531 6.956 7.428 697,508 +0.25(+3.47%)
Apr 12, 2022 7.514 7.583 7.145 7.179 627,181 -0.20(-2.68%)
Apr 11, 2022 7.471 7.634 7.308 7.377 519,330 -0.27(-3.59%)
Apr 08, 2022 7.942 7.969 7.613 7.652 503,205 -0.25(-3.15%)
Apr 07, 2022 7.669 8.008 7.669 7.901 610,047 +0.20(+2.56%)
Apr 06, 2022 7.385 7.755 7.308 7.703 504,247 +0.21(+2.87%)
Apr 05, 2022 7.737 7.772 7.415 7.488 1,077,063 -0.21(-2.68%)
Apr 04, 2022 7.892 7.944 7.634 7.695 640,724 -0.15(-1.97%)
Apr 01, 2022 7.523 7.978 7.523 7.849 835,764 +0.27(+3.51%)
Mar 31, 2022 7.377 7.609 7.377 7.583 460,609 +0.18(+2.44%)
Mar 30, 2022 7.987 7.987 7.394 7.403 695,842 -0.62(-7.71%)
Mar 29, 2022 7.720 8.021 7.514 8.021 915,050 +0.35(+4.59%)
Mar 28, 2022 7.463 7.677 7.300 7.669 506,096 +0.19(+2.53%)
Mar 25, 2022 7.617 7.729 7.446 7.480 461,356 -0.07(-0.91%)
Mar 24, 2022 7.394 7.600 7.308 7.549 845,990 +0.21(+2.81%)
Mar 23, 2022 7.360 7.514 7.300 7.342 498,266 -0.10(-1.38%)
Mar 22, 2022 7.085 7.514 7.042 7.446 1,088,866 +0.40(+5.60%)
Mar 21, 2022 7.265 7.712 7.029 7.050 1,267,303 -0.24(-3.30%)
Mar 18, 2022 7.214 7.454 7.059 7.291 3,782,070 +0.06(+0.83%)
Mar 17, 2022 6.956 7.244 6.896 7.231 1,341,863 +0.27(+3.95%)
Mar 16, 2022 6.810 7.033 6.527 6.956 1,428,396 +0.22(+3.32%)
Mar 15, 2022 6.570 6.733 6.485 6.733 888,732 +0.16(+2.48%)
Mar 14, 2022 7.171 7.351 6.471 6.570 1,742,501 -0.69(-9.47%)
Mar 11, 2022 7.600 7.892 7.257 7.257 1,079,433 -0.64(-8.05%)
Mar 10, 2022 7.737 7.905 7.638 7.892 753,306 -0.01(-0.11%)
Mar 09, 2022 7.712 8.021 7.669 7.901 1,187,235 +0.29(+3.84%)
Mar 08, 2022 7.222 7.909 7.020 7.609 926,742 +0.40(+5.60%)
Mar 07, 2022 7.188 7.549 6.939 7.205 888,318 -0.10(-1.41%)
Mar 04, 2022 7.008 7.437 6.982 7.308 835,156 +0.22(+3.15%)
Mar 03, 2022 7.360 7.437 6.887 7.085 1,163,656 -0.31(-4.18%)
Mar 02, 2022 7.420 7.716 6.975 7.394 1,238,910 -0.02(-0.23%)
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.