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

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
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 (%)
Apr 29, 2022 6.154 6.347 5.934 6.004 570,847 -0.18(-2.84%)
Apr 28, 2022 6.110 6.189 5.671 6.180 600,368 +0.21(+3.53%)
Apr 27, 2022 6.066 6.171 5.934 5.969 530,300 -0.07(-1.16%)
Apr 26, 2022 6.259 6.382 5.838 6.040 962,387 -0.29(-4.58%)
Apr 25, 2022 6.382 6.593 6.277 6.329 530,885 -0.17(-2.57%)
Apr 22, 2022 6.479 6.707 6.356 6.496 724,662 +0.03(+0.41%)
Apr 21, 2022 6.847 6.935 6.426 6.470 566,960 -0.32(-4.66%)
Apr 20, 2022 6.838 6.900 6.637 6.786 395,367 -0.04(-0.51%)
Apr 19, 2022 6.549 7.005 6.373 6.821 703,830 +0.22(+3.32%)
Apr 18, 2022 6.926 6.926 6.452 6.601 782,935 -0.36(-5.17%)
Apr 14, 2022 7.444 7.585 6.917 6.961 610,415 -0.47(-6.29%)
Apr 13, 2022 7.059 7.531 6.956 7.428 697,508 +0.25(+3.47%)
Apr 12, 2022 7.514 7.583 7.145 7.179 627,181 -0.20(-2.68%)
Apr 11, 2022 7.471 7.634 7.308 7.377 519,330 -0.27(-3.59%)
Apr 08, 2022 7.942 7.969 7.613 7.652 503,205 -0.25(-3.15%)
Apr 07, 2022 7.669 8.008 7.669 7.901 610,047 +0.20(+2.56%)
Apr 06, 2022 7.385 7.755 7.308 7.703 504,247 +0.21(+2.87%)
Apr 05, 2022 7.737 7.772 7.415 7.488 1,077,063 -0.21(-2.68%)
Apr 04, 2022 7.892 7.944 7.634 7.695 640,724 -0.15(-1.97%)
Apr 01, 2022 7.523 7.978 7.523 7.849 835,764 +0.27(+3.51%)
Mar 31, 2022 7.377 7.609 7.377 7.583 460,609 +0.18(+2.44%)
Mar 30, 2022 7.987 7.987 7.394 7.403 695,842 -0.62(-7.71%)
Mar 29, 2022 7.720 8.021 7.514 8.021 915,050 +0.35(+4.59%)
Mar 28, 2022 7.463 7.677 7.300 7.669 506,096 +0.19(+2.53%)
Mar 25, 2022 7.617 7.729 7.446 7.480 461,356 -0.07(-0.91%)
Mar 24, 2022 7.394 7.600 7.308 7.549 845,990 +0.21(+2.81%)
Mar 23, 2022 7.360 7.514 7.300 7.342 498,266 -0.10(-1.38%)
Mar 22, 2022 7.085 7.514 7.042 7.446 1,088,866 +0.40(+5.60%)
Mar 21, 2022 7.265 7.712 7.029 7.050 1,267,303 -0.24(-3.30%)
Mar 18, 2022 7.214 7.454 7.059 7.291 3,782,070 +0.06(+0.83%)
Mar 17, 2022 6.956 7.244 6.896 7.231 1,341,863 +0.27(+3.95%)
Mar 16, 2022 6.810 7.033 6.527 6.956 1,428,396 +0.22(+3.32%)
Mar 15, 2022 6.570 6.733 6.485 6.733 888,732 +0.16(+2.48%)
Mar 14, 2022 7.171 7.351 6.471 6.570 1,742,501 -0.69(-9.47%)
Mar 11, 2022 7.600 7.892 7.257 7.257 1,079,433 -0.64(-8.05%)
Mar 10, 2022 7.737 7.905 7.638 7.892 753,306 -0.01(-0.11%)
Mar 09, 2022 7.712 8.021 7.669 7.901 1,187,235 +0.29(+3.84%)
Mar 08, 2022 7.222 7.909 7.020 7.609 926,742 +0.40(+5.60%)
Mar 07, 2022 7.188 7.549 6.939 7.205 888,318 -0.10(-1.41%)
Mar 04, 2022 7.008 7.437 6.982 7.308 835,156 +0.22(+3.15%)
Mar 03, 2022 7.360 7.437 6.887 7.085 1,163,656 -0.31(-4.18%)
Mar 02, 2022 7.420 7.716 6.975 7.394 1,238,910 -0.02(-0.23%)
Mar 01, 2022 7.016 7.630 7.016 7.411 987,420 +0.27(+3.73%)
Feb 28, 2022 7.059 7.360 6.990 7.145 1,020,671 +0.05(+0.73%)
Feb 25, 2022 6.887 7.145 6.926 7.093 1,069,656 +0.09(+1.35%)
Feb 24, 2022 6.140 7.025 6.011 6.999 2,533,762 +1.06(+17.77%)
Feb 23, 2022 5.986 6.058 5.848 5.943 1,228,753 -0.03(-0.43%)
Feb 22, 2022 5.822 6.183 5.530 5.968 816,787 +0.02(+0.29%)
Feb 18, 2022 5.951 0 +0.00(+0.00%)
Feb 17, 2022 6.071 6.140 5.857 5.951 903,711 -0.15(-2.39%)
Feb 16, 2022 6.003 6.175 5.917 6.097 473,623 -0.06(-0.98%)
Feb 15, 2022 6.106 6.269 5.951 6.157 722,795 +0.16(+2.72%)
Feb 14, 2022 6.020 6.140 5.874 5.994 1,011,945 +0.03(+0.43%)
Feb 11, 2022 6.346 6.458 5.848 5.968 1,097,116 -0.37(-5.83%)
Feb 10, 2022 6.389 6.758 6.132 6.338 1,266,333 -0.27(-4.16%)
Feb 09, 2022 6.458 6.698 6.458 6.613 1,113,546 +0.21(+3.22%)
Feb 08, 2022 6.106 6.467 6.106 6.406 508,140 +0.10(+1.63%)
Feb 07, 2022 6.054 6.346 5.951 6.303 734,495 +0.29(+4.86%)
Feb 04, 2022 5.943 6.054 5.848 6.011 973,287 +0.06(+1.01%)
Feb 03, 2022 6.089 5.874 5.951 828,762 -0.15(-2.39%)
Feb 02, 2022 6.449 6.505 6.029 6.097 977,554 -0.43(-6.58%)
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.