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

Radius Recycling Inc (NQ: RDUS )

17.11 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2022 8.016 8.357 7.938 8.114 898,814 +0.06(+0.73%)
Feb 25, 2022 7.821 8.114 7.865 8.055 941,951 +0.11(+1.35%)
Feb 24, 2022 6.973 7.977 6.826 7.948 2,231,259 +1.20(+17.77%)
Feb 23, 2022 6.797 6.879 6.641 6.748 1,082,054 -0.03(-0.43%)
Feb 22, 2022 6.612 7.021 6.280 6.778 719,271 +0.02(+0.29%)
Feb 18, 2022 6.758 0 +0.00(+0.00%)
Feb 17, 2022 6.895 6.973 6.651 6.758 795,818 -0.17(-2.39%)
Feb 16, 2022 6.817 7.012 6.719 6.924 417,077 -0.07(-0.98%)
Feb 15, 2022 6.934 7.119 6.758 6.992 636,501 +0.19(+2.72%)
Feb 14, 2022 6.836 6.973 6.670 6.807 891,131 +0.03(+0.43%)
Feb 11, 2022 7.207 7.333 6.641 6.778 966,133 -0.42(-5.83%)
Feb 10, 2022 7.255 7.675 6.963 7.197 1,115,147 -0.31(-4.16%)
Feb 09, 2022 7.333 7.607 7.333 7.509 980,601 +0.23(+3.22%)
Feb 08, 2022 6.934 7.343 6.934 7.275 447,473 +0.12(+1.63%)
Feb 07, 2022 6.875 7.207 6.758 7.158 646,805 +0.33(+4.86%)
Feb 04, 2022 6.748 6.875 6.641 6.826 857,087 +0.07(+1.01%)
Feb 03, 2022 6.914 6.670 6.758 729,817 -0.17(-2.39%)
Feb 02, 2022 7.324 7.387 6.846 6.924 860,845 -0.49(-6.58%)
Feb 01, 2022 7.177 7.597 7.148 7.411 701,289 +0.49(+7.04%)
Jan 28, 2022 6.583 6.943 6.475 6.924 674,747 +0.32(+4.87%)
Jan 27, 2022 6.846 7.099 6.592 6.602 908,606 -0.25(-3.70%)
Jan 26, 2022 6.924 7.343 6.826 6.856 1,604,099 +0.00(+0.00%)
Jan 25, 2022 6.768 7.041 6.573 6.856 963,536 -0.01(-0.14%)
Jan 24, 2022 6.163 6.943 6.153 6.865 1,597,136 +0.56(+8.81%)
Jan 21, 2022 6.192 6.534 6.153 6.310 1,419,417 -0.01(-0.15%)
Jan 20, 2022 6.290 6.709 6.158 6.319 1,239,685 +0.10(+1.57%)
Jan 19, 2022 5.958 6.417 5.929 6.222 1,339,704 +0.26(+4.42%)
Jan 18, 2022 6.173 6.183 5.773 5.958 1,219,587 -0.28(-4.53%)
Jan 14, 2022 6.241 0 -0.05(-0.78%)
Jan 13, 2022 6.144 6.553 6.104 6.290 1,027,568 +0.09(+1.41%)
Jan 12, 2022 6.475 6.641 6.188 6.202 951,064 -0.31(-4.79%)
Jan 11, 2022 6.690 6.748 6.466 6.514 785,834 -0.23(-3.47%)
Jan 10, 2022 6.475 6.953 6.261 6.748 1,699,425 +0.27(+4.22%)
Jan 07, 2022 6.222 6.802 6.105 6.475 1,666,183 +0.26(+4.24%)
Jan 06, 2022 6.105 6.231 5.812 6.212 2,827,544 +0.11(+1.76%)
Jan 05, 2022 6.456 6.612 6.027 6.105 1,579,418 -0.41(-6.29%)
Jan 04, 2022 6.729 6.856 6.427 6.514 1,162,878 -0.24(-3.61%)
Jan 03, 2022 6.836 6.982 6.675 6.758 834,850 +0.01(+0.14%)
Dec 31, 2021 6.544 6.768 6.349 6.748 1,751,614 +0.18(+2.67%)
Dec 30, 2021 6.661 6.904 6.514 6.573 697,809 -0.10(-1.46%)
Dec 29, 2021 6.612 6.680 6.310 6.670 1,155,334 +0.04(+0.59%)
Dec 28, 2021 6.739 6.885 6.534 6.631 1,002,699 -0.21(-3.13%)
Dec 27, 2021 6.963 7.097 6.778 6.846 1,237,957 -0.12(-1.68%)
Dec 23, 2021 6.826 7.060 6.709 6.963 1,515,675 +0.14(+2.00%)
Dec 22, 2021 6.641 6.963 6.495 6.826 978,791 +0.10(+1.45%)
Dec 21, 2021 6.739 6.943 6.612 6.729 1,052,473 +0.02(+0.29%)
Dec 20, 2021 6.846 6.846 6.573 6.709 1,322,183 -0.18(-2.55%)
Dec 17, 2021 6.680 6.973 6.475 6.885 5,983,743 +0.17(+2.47%)
Dec 16, 2021 6.826 7.041 6.592 6.719 1,870,761 +0.14(+2.07%)
Dec 15, 2021 6.524 6.817 6.427 6.583 1,743,499 -0.02(-0.30%)
Dec 14, 2021 6.641 6.856 6.544 6.602 1,346,917 -0.26(-3.81%)
Dec 13, 2021 7.226 7.304 6.729 6.864 2,412,589 -0.05(-0.73%)
Dec 10, 2021 7.197 7.363 6.846 6.914 3,456,113 -0.46(-6.25%)
Dec 09, 2021 7.909 7.909 7.207 7.375 4,480,042 -0.44(-5.58%)
Dec 08, 2021 8.474 9.206 7.694 7.811 10,100,760 -6.21(-44.30%)
Dec 07, 2021 14.74 15.03 13.92 14.02 821,644 -0.46(-3.16%)
Dec 06, 2021 14.40 14.63 13.86 14.48 466,290 -0.06(-0.44%)
Dec 03, 2021 15.25 15.54 14.45 14.55 667,935 -1.09(-6.95%)
Dec 02, 2021 14.97 15.83 14.64 15.63 397,837 +0.35(+2.26%)
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.