Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radius Recycling Inc (NQ: RDUS )

17.86 +0.31 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.836 7.051 6.592 6.670 513,862 -0.20(-2.84%)
Apr 28, 2022 6.787 6.875 6.300 6.865 540,436 +0.23(+3.53%)
Apr 27, 2022 6.739 6.856 6.592 6.631 477,363 -0.08(-1.16%)
Apr 26, 2022 6.953 7.090 6.485 6.709 866,317 -0.32(-4.58%)
Apr 25, 2022 7.090 7.324 6.973 7.031 477,890 -0.19(-2.57%)
Apr 22, 2022 7.197 7.450 7.060 7.216 652,323 +0.03(+0.41%)
Apr 21, 2022 7.607 7.704 7.138 7.187 510,363 -0.35(-4.66%)
Apr 20, 2022 7.597 7.665 7.372 7.538 355,900 -0.04(-0.51%)
Apr 19, 2022 7.275 7.782 7.080 7.577 633,571 +0.24(+3.32%)
Apr 18, 2022 7.694 7.694 7.168 7.333 704,779 -0.40(-5.17%)
Apr 14, 2022 8.270 8.426 7.685 7.733 549,481 -0.70(-8.32%)
Apr 13, 2022 8.016 8.552 7.899 8.435 614,233 +0.28(+3.47%)
Apr 12, 2022 8.533 8.611 8.114 8.153 552,303 -0.22(-2.68%)
Apr 11, 2022 8.484 8.669 8.299 8.377 457,328 -0.31(-3.59%)
Apr 08, 2022 9.019 9.050 8.645 8.689 443,128 -0.28(-3.15%)
Apr 07, 2022 8.708 9.094 8.708 8.972 537,214 +0.22(+2.56%)
Apr 06, 2022 8.387 8.806 8.299 8.747 444,045 +0.24(+2.87%)
Apr 05, 2022 8.787 8.826 8.421 8.504 948,474 -0.23(-2.68%)
Apr 04, 2022 8.962 9.021 8.669 8.738 564,229 -0.18(-1.97%)
Apr 01, 2022 8.543 9.060 8.543 8.913 735,983 +0.30(+3.51%)
Mar 31, 2022 8.377 8.640 8.377 8.611 405,617 +0.20(+2.44%)
Mar 30, 2022 9.069 9.069 8.396 8.406 612,767 -0.70(-7.71%)
Mar 29, 2022 8.767 9.108 8.533 9.108 805,803 +0.40(+4.59%)
Mar 28, 2022 8.474 8.718 8.289 8.708 445,674 +0.21(+2.53%)
Mar 25, 2022 8.650 8.777 8.455 8.494 406,275 -0.08(-0.91%)
Mar 24, 2022 8.396 8.630 8.299 8.572 744,988 +0.23(+2.81%)
Mar 23, 2022 8.357 8.533 8.289 8.338 438,779 -0.12(-1.38%)
Mar 22, 2022 8.045 8.533 7.997 8.455 958,868 +0.45(+5.60%)
Mar 21, 2022 8.250 8.757 7.982 8.006 1,116,002 -0.27(-3.30%)
Mar 18, 2022 8.192 8.465 8.016 8.279 3,330,533 +0.07(+0.83%)
Mar 17, 2022 7.899 8.226 7.831 8.211 1,181,659 +0.31(+3.95%)
Mar 16, 2022 7.733 7.987 7.411 7.899 1,257,862 +0.25(+3.32%)
Mar 15, 2022 7.460 7.646 7.364 7.646 782,627 +0.19(+2.48%)
Mar 14, 2022 8.143 8.348 7.348 7.460 1,534,466 -0.78(-9.47%)
Mar 11, 2022 8.630 8.962 8.240 8.240 950,561 -0.72(-8.05%)
Mar 10, 2022 8.787 8.977 8.673 8.962 663,370 -0.01(-0.11%)
Mar 09, 2022 8.757 9.108 8.708 8.972 1,045,493 +0.33(+3.84%)
Mar 08, 2022 8.201 8.982 7.972 8.640 816,099 +0.46(+5.60%)
Mar 07, 2022 8.162 8.572 7.880 8.182 782,263 -0.12(-1.41%)
Mar 04, 2022 7.958 8.445 7.928 8.299 735,448 +0.25(+3.15%)
Mar 03, 2022 8.357 8.445 7.821 8.045 1,024,728 -0.35(-4.18%)
Mar 02, 2022 8.426 8.762 7.921 8.396 1,090,998 -0.02(-0.23%)
Mar 01, 2022 7.967 8.665 7.967 8.416 869,533 +0.30(+3.73%)
Feb 28, 2022 8.016 8.357 7.938 8.114 898,814 +0.06(+0.73%)
Feb 25, 2022 7.821 8.114 7.865 8.055 941,951 +0.11(+1.35%)
Feb 24, 2022 6.973 7.977 6.826 7.948 2,231,259 +1.20(+17.77%)
Feb 23, 2022 6.797 6.879 6.641 6.748 1,082,054 -0.03(-0.43%)
Feb 22, 2022 6.612 7.021 6.280 6.778 719,271 +0.02(+0.29%)
Feb 18, 2022 6.758 0 +0.00(+0.00%)
Feb 17, 2022 6.895 6.973 6.651 6.758 795,818 -0.17(-2.39%)
Feb 16, 2022 6.817 7.012 6.719 6.924 417,077 -0.07(-0.98%)
Feb 15, 2022 6.934 7.119 6.758 6.992 636,501 +0.19(+2.72%)
Feb 14, 2022 6.836 6.973 6.670 6.807 891,131 +0.03(+0.43%)
Feb 11, 2022 7.207 7.333 6.641 6.778 966,133 -0.42(-5.83%)
Feb 10, 2022 7.255 7.675 6.963 7.197 1,115,147 -0.31(-4.16%)
Feb 09, 2022 7.333 7.607 7.333 7.509 980,601 +0.23(+3.22%)
Feb 08, 2022 6.934 7.343 6.934 7.275 447,473 +0.12(+1.63%)
Feb 07, 2022 6.875 7.207 6.758 7.158 646,805 +0.33(+4.86%)
Feb 04, 2022 6.748 6.875 6.641 6.826 857,087 +0.07(+1.01%)
Feb 03, 2022 6.914 6.670 6.758 729,817 -0.17(-2.39%)
Feb 02, 2022 7.324 7.387 6.846 6.924 860,845 -0.49(-6.58%)
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.