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 30, 2018 22.69 22.73 21.68 21.69 771,562 -0.94(-4.16%)
Apr 27, 2018 23.71 23.73 22.54 22.63 788,774 -1.05(-4.43%)
Apr 26, 2018 23.25 23.84 23.07 23.68 488,916 +0.55(+2.39%)
Apr 25, 2018 23.36 23.62 22.94 23.13 841,024 -0.29(-1.26%)
Apr 24, 2018 23.86 24.29 23.02 23.42 706,410 -0.29(-1.24%)
Apr 23, 2018 23.93 24.14 22.80 23.71 1,225,039 -0.18(-0.75%)
Apr 20, 2018 24.15 25.17 23.63 23.89 1,282,811 -0.34(-1.39%)
Apr 19, 2018 25.04 25.13 24.03 24.23 1,043,470 -0.98(-3.90%)
Apr 18, 2018 25.15 25.85 25.08 25.22 627,560 -0.01(-0.06%)
Apr 17, 2018 24.57 25.54 24.25 25.23 992,588 +0.85(+3.51%)
Apr 16, 2018 24.56 24.75 24.12 24.37 795,413 -0.04(-0.18%)
Apr 13, 2018 25.55 25.61 24.23 24.42 892,580 -1.21(-4.71%)
Apr 12, 2018 26.39 26.39 25.54 25.62 1,208,347 -0.57(-2.17%)
Apr 11, 2018 25.92 26.53 25.92 26.19 876,511 -0.01(-0.03%)
Apr 10, 2018 26.06 26.49 25.72 26.20 956,756 +0.48(+1.87%)
Apr 09, 2018 26.32 26.57 25.70 25.72 971,385 -0.35(-1.35%)
Apr 06, 2018 26.01 26.39 25.61 26.07 586,011 -0.31(-1.17%)
Apr 05, 2018 26.54 26.59 25.79 26.38 785,367 +0.12(+0.47%)
Apr 04, 2018 25.49 26.49 25.14 26.26 860,254 +0.37(+1.41%)
Apr 03, 2018 26.54 26.57 25.56 25.89 716,976 -0.51(-1.93%)
Apr 02, 2018 25.52 27.05 25.24 26.40 1,384,151 +0.59(+2.28%)
Mar 29, 2018 25.81 25.81 25.81 0 +1.13(+4.57%)
Mar 28, 2018 24.58 25.03 24.12 24.68 641,340 +0.17(+0.67%)
Mar 27, 2018 25.44 25.49 24.35 24.52 800,261 -0.75(-2.96%)
Mar 26, 2018 24.79 25.44 23.75 25.27 1,659,020 +0.99(+4.08%)
Mar 23, 2018 24.22 24.70 23.70 24.27 726,401 -0.02(-0.09%)
Mar 22, 2018 23.35 25.34 22.98 24.30 2,017,053 -1.03(-4.08%)
Mar 21, 2018 24.54 25.80 24.10 25.33 649,150 +0.93(+3.83%)
Mar 20, 2018 25.06 25.21 24.12 24.40 976,630 -0.87(-3.44%)
Mar 19, 2018 25.84 26.34 24.78 25.27 1,103,703 -0.54(-2.09%)
Mar 16, 2018 25.35 26.11 25.35 25.80 824,782 +0.39(+1.53%)
Mar 15, 2018 25.31 25.45 24.96 25.42 513,821 +0.29(+1.17%)
Mar 14, 2018 25.50 25.50 24.57 25.12 742,395 -0.23(-0.91%)
Mar 13, 2018 25.16 25.78 25.08 25.35 1,193,837 +0.18(+0.71%)
Mar 12, 2018 25.34 25.46 24.57 25.17 887,612 -0.17(-0.65%)
Mar 09, 2018 23.98 25.45 23.66 25.34 1,157,448 +1.60(+6.75%)
Mar 08, 2018 23.88 23.96 23.17 23.74 892,638 -0.07(-0.30%)
Mar 07, 2018 23.58 24.01 23.23 23.81 1,147,204 +0.18(+0.76%)
Mar 06, 2018 23.49 24.02 23.24 23.63 1,730,547 -0.03(-0.12%)
Mar 05, 2018 24.32 24.74 23.20 23.66 2,419,670 +0.02(+0.08%)
Mar 02, 2018 25.95 25.95 22.59 23.64 6,033,751 -3.32(-12.32%)
Mar 01, 2018 27.20 27.37 26.65 26.96 1,596,698 -0.39(-1.44%)
Feb 28, 2018 27.49 28.38 27.21 27.36 768,596 -0.19(-0.68%)
Feb 27, 2018 28.89 29.04 27.22 27.54 1,645,823 -1.34(-4.65%)
Feb 26, 2018 28.91 29.27 28.50 28.89 1,476,626 +0.05(+0.17%)
Feb 23, 2018 28.22 29.42 27.97 28.83 1,797,115 +0.86(+3.08%)
Feb 22, 2018 27.97 1,866,683 +0.89(+3.29%)
Feb 21, 2018 27.45 27.99 27.04 27.08 690,194 -0.37(-1.33%)
Feb 20, 2018 26.92 28.17 26.58 27.45 797,521 +0.22(+0.82%)
Feb 16, 2018 27.23 27.23 27.23 0 -0.47(-1.71%)
Feb 15, 2018 27.88 28.27 27.43 27.70 1,254,362 -0.04(-0.16%)
Feb 14, 2018 27.96 26.58 27.74 879,785 +0.57(+2.11%)
Feb 13, 2018 26.18 27.53 25.51 27.17 809,219 +1.01(+3.87%)
Feb 12, 2018 25.86 26.36 24.86 26.16 786,152 +0.90(+3.58%)
Feb 09, 2018 24.42 25.81 23.66 25.25 1,102,762 +1.33(+5.55%)
Feb 08, 2018 25.87 25.87 23.92 23.92 1,248,948 -1.92(-7.43%)
Feb 07, 2018 26.44 26.55 25.82 25.84 707,225 -0.79(-2.95%)
Feb 06, 2018 24.93 26.77 24.76 26.63 1,078,222 +0.76(+2.95%)
Feb 05, 2018 25.74 26.20 25.03 25.87 855,766 -0.28(-1.07%)
Feb 02, 2018 26.29 27.32 25.94 26.14 1,094,641 -0.33(-1.24%)
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.