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 (%)
May 31, 2022 5.919 6.295 5.812 6.173 1,116,714 +0.20(+3.43%)
May 27, 2022 5.939 5.993 5.529 5.968 796,386 +0.02(+0.33%)
May 26, 2022 5.880 6.085 5.841 5.949 537,523 +0.10(+1.67%)
May 25, 2022 5.793 5.880 5.656 5.851 687,942 +0.07(+1.18%)
May 24, 2022 5.754 5.841 5.607 5.783 738,551 -0.11(-1.82%)
May 23, 2022 6.144 6.378 5.890 5.890 938,480 -0.20(-3.36%)
May 20, 2022 5.695 6.095 5.393 6.095 1,554,663 +0.40(+7.02%)
May 19, 2022 5.637 5.900 5.500 5.695 1,381,209 +0.00(+0.00%)
May 18, 2022 5.471 5.715 4.847 5.695 2,161,490 -0.05(-0.85%)
May 17, 2022 5.588 5.744 5.412 5.744 649,476 +0.23(+4.25%)
May 16, 2022 5.510 5.651 5.373 5.510 552,540 +0.00(+0.00%)
May 13, 2022 5.646 5.646 5.422 5.510 565,950 +0.03(+0.53%)
May 12, 2022 5.305 5.651 5.217 5.481 917,301 +0.09(+1.63%)
May 11, 2022 5.822 6.095 5.354 5.393 822,702 -0.49(-8.29%)
May 10, 2022 5.812 6.095 5.715 5.880 1,344,075 +0.34(+6.16%)
May 09, 2022 5.676 5.973 5.461 5.539 1,054,615 -0.32(-5.49%)
May 06, 2022 5.997 6.027 5.325 5.861 1,225,329 -0.14(-2.28%)
May 05, 2022 6.700 6.778 5.802 5.997 1,125,311 -0.97(-13.87%)
May 04, 2022 6.797 6.973 6.378 6.963 705,676 +0.17(+2.44%)
May 03, 2022 6.807 6.924 6.670 6.797 334,373 +0.03(+0.43%)
May 02, 2022 6.700 6.787 6.407 6.768 696,903 +0.10(+1.46%)
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%)
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.