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 (%)
Feb 29, 2024 20.53 20.57 18.98 19.56 622,927 -0.82(-4.03%)
Feb 28, 2024 22.42 22.59 20.38 20.38 490,060 -3.36(-14.14%)
Feb 27, 2024 24.07 24.18 23.62 23.74 212,333 -0.02(-0.08%)
Feb 26, 2024 23.53 23.82 23.21 23.76 121,363 +0.03(+0.13%)
Feb 23, 2024 23.50 23.92 23.18 23.73 147,468 +0.29(+1.22%)
Feb 22, 2024 23.49 23.58 23.00 23.44 316,586 -0.11(-0.46%)
Feb 21, 2024 24.00 24.00 23.52 23.55 133,752 -0.37(-1.53%)
Feb 20, 2024 24.14 24.69 23.56 23.92 184,077 -0.86(-3.48%)
Feb 16, 2024 24.67 25.19 24.24 24.78 122,421 +0.00(+0.00%)
Feb 15, 2024 24.21 24.82 24.21 24.78 258,929 +0.86(+3.60%)
Feb 14, 2024 23.45 24.16 23.24 23.92 192,777 +0.72(+3.12%)
Feb 13, 2024 24.22 24.33 22.96 23.20 179,443 -1.97(-7.83%)
Feb 12, 2024 24.50 25.25 24.46 25.17 151,460 +0.55(+2.25%)
Feb 09, 2024 24.43 24.83 24.21 24.61 127,046 +0.30(+1.22%)
Feb 08, 2024 24.22 24.37 24.03 24.31 153,767 +0.12(+0.49%)
Feb 07, 2024 24.24 24.40 24.03 24.20 92,438 -0.07(-0.29%)
Feb 06, 2024 24.20 24.59 24.07 24.26 139,933 -0.06(-0.24%)
Feb 05, 2024 24.57 24.63 24.03 24.32 138,258 -0.72(-2.89%)
Feb 02, 2024 25.17 25.35 24.88 25.05 110,854 -0.61(-2.36%)
Feb 01, 2024 26.41 26.41 25.43 25.65 222,430 -0.23(-0.87%)
Jan 31, 2024 26.89 27.23 25.86 25.88 215,950 -0.92(-3.45%)
Jan 30, 2024 26.30 27.11 26.20 26.80 103,169 +0.19(+0.70%)
Jan 29, 2024 25.59 26.66 25.23 26.62 103,395 +1.12(+4.39%)
Jan 26, 2024 26.19 26.22 25.40 25.50 89,449 -0.40(-1.56%)
Jan 25, 2024 25.92 25.92 25.41 25.90 114,938 +0.52(+2.05%)
Jan 24, 2024 25.85 25.85 25.28 25.38 78,766 +0.05(+0.19%)
Jan 23, 2024 25.77 25.99 25.26 25.33 145,490 -0.02(-0.08%)
Jan 22, 2024 25.06 25.50 24.99 25.35 96,692 +0.30(+1.22%)
Jan 19, 2024 25.79 25.79 24.71 25.04 116,992 -0.68(-2.64%)
Jan 18, 2024 25.73 25.75 25.17 25.72 116,672 +0.19(+0.73%)
Jan 17, 2024 25.29 25.71 25.23 25.53 112,894 -0.26(-0.99%)
Jan 16, 2024 26.30 26.28 25.69 25.79 116,810 -0.86(-3.21%)
Jan 12, 2024 27.10 27.54 26.47 26.65 115,702 +0.05(+0.18%)
Jan 11, 2024 26.66 26.71 26.23 26.60 75,099 -0.28(-1.02%)
Jan 10, 2024 26.63 26.98 26.48 26.87 119,466 +0.07(+0.26%)
Jan 09, 2024 27.21 27.24 26.65 26.80 154,670 -0.86(-3.13%)
Jan 08, 2024 27.35 27.72 26.72 27.67 179,059 +0.30(+1.11%)
Jan 05, 2024 26.67 28.00 26.54 27.36 291,265 +0.60(+2.24%)
Jan 04, 2024 29.92 29.92 26.00 26.76 330,602 -2.23(-7.69%)
Jan 03, 2024 29.64 29.79 28.91 28.99 178,024 -0.86(-2.86%)
Jan 02, 2024 29.32 29.98 29.13 29.85 190,352 +0.21(+0.70%)
Dec 29, 2023 30.79 30.86 29.54 29.64 149,095 -1.36(-4.38%)
Dec 28, 2023 30.71 31.05 30.61 31.00 98,083 -0.07(-0.22%)
Dec 27, 2023 30.92 31.16 30.80 31.07 67,770 +0.15(+0.48%)
Dec 26, 2023 30.35 31.03 30.35 30.92 84,141 +0.20(+0.64%)
Dec 22, 2023 30.55 31.08 30.47 30.72 92,833 +0.27(+0.87%)
Dec 21, 2023 30.55 30.79 30.12 30.46 85,977 +0.46(+1.54%)
Dec 20, 2023 29.90 30.82 29.90 30.00 198,990 +0.12(+0.39%)
Dec 19, 2023 28.98 30.00 28.00 29.88 205,307 +1.26(+4.40%)
Dec 18, 2023 29.61 29.79 28.49 28.62 204,449 -0.40(-1.39%)
Dec 15, 2023 29.36 29.55 28.48 29.02 595,973 +0.00(+0.00%)
Dec 14, 2023 27.53 29.27 27.41 29.02 248,886 +2.14(+7.97%)
Dec 13, 2023 25.79 27.07 25.57 26.88 202,061 +0.98(+3.80%)
Dec 12, 2023 26.33 26.33 25.62 25.90 116,496 -0.31(-1.20%)
Dec 11, 2023 25.82 26.21 25.24 26.21 147,950 +0.29(+1.14%)
Dec 08, 2023 25.72 26.51 25.72 25.92 113,174 +0.17(+0.65%)
Dec 07, 2023 25.36 25.94 24.93 25.75 143,615 +0.42(+1.67%)
Dec 06, 2023 25.42 26.18 25.26 25.33 115,425 +0.14(+0.55%)
Dec 05, 2023 26.11 26.12 25.18 25.19 116,038 -0.93(-3.57%)
Dec 04, 2023 25.71 26.25 25.66 26.12 170,115 +0.15(+0.57%)
Dec 01, 2023 24.94 26.44 24.93 25.98 191,879 +0.79(+3.12%)
Nov 30, 2023 24.90 25.21 24.69 25.19 128,131 +0.24(+0.95%)
Nov 29, 2023 25.25 25.57 24.82 24.95 128,399 +0.03(+0.12%)
Nov 28, 2023 24.79 24.99 24.54 24.93 138,241 +0.01(+0.04%)
Nov 27, 2023 25.40 25.50 24.88 24.92 174,550 -0.51(-2.01%)
Nov 24, 2023 25.18 25.47 25.14 25.43 54,404 +0.11(+0.43%)
Nov 22, 2023 25.19 25.45 25.18 25.32 105,951 +0.27(+1.06%)
Nov 21, 2023 24.90 25.34 24.52 25.05 146,707 +0.15(+0.59%)
Nov 20, 2023 24.56 24.96 24.56 24.91 191,009 +0.25(+1.00%)
Nov 17, 2023 24.40 24.70 24.12 24.66 170,509 +0.65(+2.70%)
Nov 16, 2023 23.68 24.01 23.50 24.01 192,962 +0.09(+0.37%)
Nov 15, 2023 24.28 24.56 23.52 23.92 184,641 -0.48(-1.97%)
Nov 14, 2023 22.16 24.42 22.16 24.40 368,062 +2.02(+9.05%)
Nov 13, 2023 22.80 22.85 22.35 22.38 91,675 -0.61(-2.65%)
Nov 10, 2023 23.52 23.52 22.83 22.99 98,090 -0.43(-1.86%)
Nov 09, 2023 23.59 23.72 23.13 23.42 163,461 +0.06(+0.25%)
Nov 08, 2023 23.30 23.52 23.08 23.37 189,012 -0.10(-0.42%)
Nov 07, 2023 24.01 24.07 23.40 23.46 140,796 -0.84(-3.45%)
Nov 06, 2023 23.77 24.36 23.53 24.30 236,968 +0.32(+1.34%)
Nov 03, 2023 23.70 24.61 23.70 23.98 244,230 +0.52(+2.20%)
Nov 02, 2023 23.04 23.49 22.71 23.46 236,530 +0.70(+3.09%)
Nov 01, 2023 21.91 22.84 21.79 22.76 293,938 +0.61(+2.77%)
Oct 31, 2023 23.21 23.46 22.12 22.15 222,582 -1.08(-4.66%)
Oct 30, 2023 23.92 24.14 23.10 23.23 280,302 -0.59(-2.50%)
Oct 27, 2023 23.51 23.87 23.21 23.82 122,717 +0.32(+1.37%)
Oct 26, 2023 24.23 24.23 23.31 23.50 177,813 -0.41(-1.71%)
Oct 25, 2023 25.41 25.56 23.42 23.91 235,675 +0.24(+1.03%)
Oct 24, 2023 23.14 23.81 23.00 23.67 221,723 +0.71(+3.10%)
Oct 23, 2023 23.34 23.51 22.90 22.96 197,079 -0.42(-1.79%)
Oct 20, 2023 24.45 24.45 23.36 23.38 223,188 -1.02(-4.20%)
Oct 19, 2023 25.02 25.10 24.32 24.40 194,163 -0.78(-3.10%)
Oct 18, 2023 25.54 25.77 25.07 25.18 203,557 -0.46(-1.79%)
Oct 17, 2023 25.94 26.33 25.60 25.64 146,633 -0.43(-1.65%)
Oct 16, 2023 26.19 26.42 25.85 26.07 157,616 +0.30(+1.17%)
Oct 13, 2023 26.17 26.41 25.70 25.76 143,117 -0.53(-2.00%)
Oct 12, 2023 27.23 27.27 26.15 26.29 92,445 -0.72(-2.67%)
Oct 11, 2023 26.48 27.13 26.37 27.01 98,980 +0.24(+0.91%)
Oct 10, 2023 26.86 27.15 26.62 26.77 128,852 +0.19(+0.70%)
Oct 09, 2023 26.58 26.74 26.36 26.58 107,225 -0.25(-0.94%)
Oct 06, 2023 26.23 27.06 26.21 26.84 105,527 +0.63(+2.42%)
Oct 05, 2023 25.91 26.29 25.91 26.20 147,687 +0.01(+0.04%)
Oct 04, 2023 26.14 26.33 25.92 26.19 113,708 -0.08(-0.30%)
Oct 03, 2023 26.79 27.14 26.21 26.27 117,512 -0.90(-3.30%)
Oct 02, 2023 26.99 27.22 26.68 27.17 130,244 +0.01(+0.04%)
Sep 29, 2023 27.24 27.24 26.80 27.16 142,470 +0.26(+0.98%)
Sep 28, 2023 26.79 27.14 26.58 26.90 142,224 +0.23(+0.88%)
Sep 27, 2023 26.91 27.32 26.31 26.66 106,536 -0.12(-0.44%)
Sep 26, 2023 26.88 27.21 26.76 26.78 107,110 -0.29(-1.08%)
Sep 25, 2023 26.51 27.22 26.91 27.07 118,563 +0.52(+1.95%)
Sep 22, 2023 26.53 26.96 26.32 26.55 109,000 +0.17(+0.63%)
Sep 21, 2023 26.89 27.04 26.16 26.39 172,014 -0.95(-3.46%)
Sep 20, 2023 27.57 28.32 27.26 27.33 105,153 -0.21(-0.78%)
Sep 19, 2023 27.82 28.40 27.30 27.55 144,735 -0.43(-1.53%)
Sep 18, 2023 28.06 28.34 27.63 27.98 225,984 -0.14(-0.49%)
Sep 15, 2023 28.61 28.90 28.08 28.11 563,598 -0.57(-1.97%)
Sep 14, 2023 27.79 28.89 27.79 28.68 302,572 +1.43(+5.26%)
Sep 13, 2023 27.71 27.75 27.07 27.25 137,669 -0.30(-1.10%)
Sep 12, 2023 27.23 27.85 27.23 27.55 189,930 +0.31(+1.15%)
Sep 11, 2023 28.15 28.61 27.08 27.24 287,010 -0.50(-1.79%)
Sep 08, 2023 27.41 28.67 27.41 27.73 129,827 -1.25(-4.31%)
Sep 07, 2023 29.26 29.81 28.45 28.98 169,505 -0.47(-1.59%)
Sep 06, 2023 29.99 30.48 29.41 29.45 130,509 -0.54(-1.79%)
Sep 05, 2023 29.61 30.26 29.17 29.99 179,781 -1.68(-5.30%)
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.