Skip to main content

Radius Recycling Inc (NQ: RDUS )

16.19 -0.81 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.21 30.43 26.01 27.46 8,526,946 +0.25(+0.90%)
Apr 27, 2017 27.65 28.03 26.74 27.21 872,364 -0.35(-1.27%)
Apr 26, 2017 27.72 28.07 27.52 27.56 545,770 -0.16(-0.58%)
Apr 25, 2017 27.52 28.08 27.34 27.72 1,045,956 +0.47(+1.73%)
Apr 24, 2017 27.15 27.74 26.95 27.25 892,041 +0.39(+1.44%)
Apr 21, 2017 26.83 26.99 26.35 26.87 563,870 +0.08(+0.31%)
Apr 20, 2017 26.37 27.22 26.36 26.78 998,838 +0.27(+1.01%)
Apr 19, 2017 25.90 26.81 25.90 26.52 546,669 +0.84(+3.26%)
Apr 18, 2017 25.90 25.97 25.19 25.68 472,142 -0.34(-1.30%)
Apr 17, 2017 25.57 26.19 25.30 26.02 455,542 +0.40(+1.56%)
Apr 13, 2017 24.91 25.92 24.91 25.62 620,446 +0.65(+2.59%)
Apr 12, 2017 25.29 24.81 24.97 514,177 +0.03(+0.11%)
Apr 11, 2017 25.49 26.17 24.86 24.94 751,927 -0.61(-2.39%)
Apr 10, 2017 26.13 26.44 25.53 25.55 437,445 -0.62(-2.36%)
Apr 07, 2017 25.46 26.25 25.34 26.17 573,489 +0.51(+2.00%)
Apr 06, 2017 25.19 25.74 24.53 25.66 1,043,479 +0.51(+2.04%)
Apr 05, 2017 26.28 26.70 24.98 25.14 1,023,640 -1.15(-4.38%)
Apr 04, 2017 27.01 27.50 26.22 26.30 775,609 -0.54(-2.02%)
Apr 03, 2017 27.46 27.84 26.77 26.84 985,640 -0.32(-1.19%)
Mar 31, 2017 28.08 28.08 26.66 27.16 608,294 -0.13(-0.49%)
Mar 30, 2017 27.50 28.07 27.18 27.30 696,219 -0.15(-0.56%)
Mar 29, 2017 27.20 27.99 26.92 27.45 716,276 +0.34(+1.27%)
Mar 28, 2017 27.41 27.71 26.94 27.11 493,725 -0.27(-1.00%)
Mar 27, 2017 26.35 27.71 26.14 27.38 794,156 +0.55(+2.04%)
Mar 24, 2017 26.31 27.13 26.27 26.83 1,409,090 +0.63(+2.39%)
Mar 23, 2017 26.19 27.18 25.65 26.21 1,205,174 +0.30(+1.14%)
Mar 22, 2017 25.04 24.91 25.91 1,269,158 +0.87(+3.48%)
Mar 21, 2017 26.96 27.16 24.72 25.04 1,890,543 -1.82(-6.78%)
Mar 20, 2017 27.38 27.74 26.42 26.86 815,250 +0.20(+0.74%)
Mar 17, 2017 26.59 27.26 26.54 26.66 2,531,893 -0.10(-0.37%)
Mar 16, 2017 27.62 27.90 26.53 26.76 1,168,726 -0.78(-2.83%)
Mar 15, 2017 28.40 28.65 27.35 27.54 1,780,263 -0.61(-2.17%)
Mar 14, 2017 29.24 29.35 28.09 28.15 1,827,857 -1.21(-4.12%)
Mar 13, 2017 28.27 29.55 27.87 29.36 1,370,120 +0.65(+2.28%)
Mar 10, 2017 28.11 29.47 26.94 28.71 4,558,426 -1.59(-5.24%)
Mar 09, 2017 30.68 31.90 30.03 30.30 1,419,048 -0.36(-1.17%)
Mar 08, 2017 29.78 31.62 29.58 30.65 1,159,690 +1.01(+3.41%)
Mar 07, 2017 29.14 29.95 28.83 29.64 745,058 +0.05(+0.17%)
Mar 06, 2017 29.34 30.03 28.65 29.59 763,530 +0.11(+0.38%)
Mar 03, 2017 29.85 28.93 29.48 515,290 +0.18(+0.60%)
Mar 02, 2017 29.65 30.37 29.17 29.30 650,702 -0.42(-1.42%)
Mar 01, 2017 30.11 30.69 29.47 29.73 1,030,873 +0.11(+0.38%)
Feb 28, 2017 30.97 31.62 29.54 29.61 1,107,775 -1.03(-3.35%)
Feb 27, 2017 28.80 31.13 28.50 30.64 1,148,215 +1.79(+6.21%)
Feb 24, 2017 29.30 29.95 28.54 28.85 1,324,257 -1.50(-4.95%)
Feb 23, 2017 30.09 30.49 29.23 30.35 742,845 +0.50(+1.67%)
Feb 22, 2017 30.53 31.15 29.66 29.85 695,530 -0.93(-3.04%)
Feb 21, 2017 32.25 32.32 30.36 30.79 783,127 -1.29(-4.03%)
Feb 17, 2017 32.08 32.08 32.08 0 +0.34(+1.09%)
Feb 16, 2017 33.78 33.91 31.08 31.74 1,866,958 -2.04(-6.03%)
Feb 15, 2017 31.69 34.04 31.31 33.77 2,144,626 +2.14(+6.78%)
Feb 14, 2017 29.73 31.87 29.71 31.63 1,200,418 +1.54(+5.11%)
Feb 13, 2017 30.63 30.94 30.03 30.09 439,512 -0.54(-1.77%)
Feb 10, 2017 31.06 31.27 30.53 30.63 417,596 -0.22(-0.73%)
Feb 09, 2017 30.27 31.06 29.71 30.86 461,315 +0.57(+1.88%)
Feb 08, 2017 29.21 30.39 28.73 30.29 902,386 +0.87(+2.96%)
Feb 07, 2017 30.14 30.16 29.08 29.42 751,639 -0.60(-1.99%)
Feb 06, 2017 30.20 30.42 29.45 30.01 656,720 -0.53(-1.73%)
Feb 03, 2017 30.72 30.85 29.91 30.54 630,355 +0.08(+0.25%)
Feb 02, 2017 30.19 30.66 29.60 30.46 511,742 +0.29(+0.95%)
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.