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

Radius Recycling Inc (NQ: RDUS )

18.89 -0.16 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 20.68 21.10 19.52 20.48 803,803 -0.41(-1.96%)
Sep 29, 2014 21.45 23.68 20.81 20.89 284,387 -0.80(-3.69%)
Sep 26, 2014 18.56 21.94 17.55 21.69 164,624 +2.65(+13.93%)
Sep 25, 2014 18.43 19.26 17.16 19.04 139,130 +0.39(+2.09%)
Sep 24, 2014 17.24 18.73 17.15 18.65 136,809 +1.14(+6.52%)
Sep 23, 2014 15.12 19.41 15.12 17.50 552,931 +2.58(+17.32%)
Sep 22, 2014 14.52 14.92 14.29 14.92 94,039 +0.64(+4.51%)
Sep 19, 2014 14.77 14.94 13.76 14.28 193,015 +0.05(+0.34%)
Sep 18, 2014 14.23 14.96 13.75 14.23 73,056 +0.07(+0.48%)
Sep 17, 2014 14.87 15.31 13.97 14.16 52,242 -0.36(-2.45%)
Sep 16, 2014 14.08 15.33 13.96 14.52 72,029 +0.83(+6.09%)
Sep 15, 2014 14.78 14.78 12.83 13.68 70,612 -1.09(-7.39%)
Sep 12, 2014 15.07 15.52 14.73 14.77 54,231 -0.35(-2.32%)
Sep 11, 2014 15.40 15.51 14.90 15.13 44,825 -0.37(-2.39%)
Sep 10, 2014 15.46 15.56 14.95 15.50 42,890 +0.27(+1.79%)
Sep 09, 2014 15.48 15.57 14.92 15.22 69,672 -0.36(-2.32%)
Sep 08, 2014 14.82 15.58 13.96 15.58 88,010 +1.23(+8.56%)
Sep 05, 2014 14.18 15.33 13.82 14.35 49,279 +0.20(+1.45%)
Sep 04, 2014 14.53 14.54 13.78 14.15 24,451 -0.28(-1.96%)
Sep 03, 2014 14.88 15.31 14.34 14.43 26,075 -0.06(-0.40%)
Sep 02, 2014 13.65 14.62 13.65 14.49 54,313 +1.15(+8.63%)
Aug 29, 2014 13.35 13.34 13.34 13.34 11,484 +0.28(+2.17%)
Aug 28, 2014 13.53 13.53 12.80 13.06 10,442 -0.59(-4.36%)
Aug 27, 2014 13.36 13.65 13.00 13.65 7,501 +0.00(+0.00%)
Aug 26, 2014 13.32 13.65 13.17 13.65 18,542 +0.03(+0.21%)
Aug 25, 2014 13.17 13.65 12.68 13.62 25,169 +0.17(+1.23%)
Aug 22, 2014 13.04 13.65 12.78 13.46 29,196 +0.30(+2.30%)
Aug 21, 2014 13.44 13.44 12.34 13.16 26,633 -0.31(-2.32%)
Aug 20, 2014 12.98 13.63 12.63 13.47 25,479 +0.41(+3.14%)
Aug 19, 2014 11.42 13.34 10.48 13.06 59,240 +0.04(+0.30%)
Aug 18, 2014 13.17 13.65 12.60 13.02 130,718 +0.19(+1.44%)
Aug 15, 2014 12.30 13.03 11.70 12.83 64,803 +0.59(+4.78%)
Aug 14, 2014 12.61 12.61 11.12 12.25 53,042 +0.20(+1.70%)
Aug 13, 2014 12.28 12.88 11.71 12.04 63,023 -0.15(-1.20%)
Aug 12, 2014 12.26 12.34 11.32 12.19 55,115 -0.14(-1.11%)
Aug 11, 2014 11.70 13.26 11.70 12.33 90,488 +0.81(+7.03%)
Aug 08, 2014 10.97 11.17 10.34 11.52 110,760 +1.14(+11.00%)
Aug 07, 2014 10.15 10.44 9.508 10.38 45,871 +0.27(+2.70%)
Aug 06, 2014 10.24 11.12 9.762 10.10 115,501 +0.22(+2.27%)
Aug 05, 2014 9.508 11.85 8.894 9.879 155,507 +0.65(+7.08%)
Aug 04, 2014 8.289 9.391 8.211 9.225 54,488 +1.05(+12.89%)
Aug 01, 2014 8.660 8.669 7.884 8.172 75,495 -0.53(-6.05%)
Jul 31, 2014 8.923 9.264 8.406 8.699 68,011 -0.28(-3.15%)
Jul 30, 2014 9.313 9.762 8.923 8.982 36,919 -0.33(-3.56%)
Jul 29, 2014 10.02 10.29 8.923 9.313 123,304 -0.77(-7.64%)
Jul 28, 2014 10.14 10.48 9.947 10.08 16,975 +0.08(+0.78%)
Jul 25, 2014 9.918 10.22 9.791 10.01 39,017 +0.10(+0.98%)
Jul 24, 2014 9.810 10.23 9.810 9.908 11,210 +0.08(+0.83%)
Jul 23, 2014 10.32 10.54 9.771 9.826 39,361 -0.46(-4.49%)
Jul 22, 2014 10.87 11.64 10.01 10.29 41,851 -0.59(-5.47%)
Jul 21, 2014 11.70 11.70 10.73 10.88 17,653 -0.88(-7.46%)
Jul 18, 2014 12.25 12.29 11.56 11.76 32,958 -0.48(-3.90%)
Jul 17, 2014 13.11 13.11 11.70 12.24 47,660 -0.49(-3.87%)
Jul 16, 2014 12.38 13.70 12.23 12.73 67,871 +0.89(+7.54%)
Jul 15, 2014 12.13 12.56 11.20 11.84 25,184 -0.31(-2.57%)
Jul 14, 2014 11.29 13.54 11.21 12.15 100,980 +0.89(+7.88%)
Jul 11, 2014 10.28 12.38 10.24 11.26 32,617 +0.94(+9.07%)
Jul 10, 2014 10.16 10.49 9.801 10.33 66,011 -0.36(-3.38%)
Jul 09, 2014 11.22 12.03 10.08 10.69 73,543 -0.56(-4.94%)
Jul 08, 2014 13.06 13.06 11.07 11.24 78,102 -1.77(-13.63%)
Jul 07, 2014 14.79 15.07 12.32 13.02 57,069 -1.72(-11.65%)
Jul 03, 2014 14.90 14.74 14.74 14.74 45,939 -0.18(-1.18%)
Jul 02, 2014 16.48 16.89 14.17 14.91 116,076 -1.31(-8.06%)
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.