Mail

RADI - Radius Global Infrastructure, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	14.81	14.83	14.77	14.77	14.77	1,958,000
01 Jun 2023	14.80	14.82	14.75	14.79	14.79	622,400
31 May 2023	14.80	14.84	14.78	14.80	14.80	848,300
30 May 2023	14.76	14.81	14.76	14.78	14.78	436,000
26 May 2023	14.76	14.80	14.74	14.75	14.75	1,030,600
25 May 2023	14.78	14.80	14.76	14.77	14.77	1,472,000
24 May 2023	14.78	14.80	14.77	14.78	14.78	1,252,800
23 May 2023	14.78	14.80	14.77	14.79	14.79	1,251,200
22 May 2023	14.75	14.77	14.74	14.76	14.76	614,400
19 May 2023	14.80	14.80	14.74	14.74	14.74	1,020,500
18 May 2023	14.74	14.76	14.72	14.73	14.73	1,398,700
17 May 2023	14.73	14.76	14.72	14.74	14.74	824,500
16 May 2023	14.70	14.71	14.68	14.71	14.71	807,200
15 May 2023	14.72	14.74	14.69	14.69	14.69	1,167,800
12 May 2023	14.72	14.77	14.72	14.73	14.73	359,600
11 May 2023	14.72	14.77	14.68	14.73	14.73	1,400,400
10 May 2023	14.73	14.74	14.72	14.73	14.73	1,422,200
09 May 2023	14.70	14.70	14.67	14.69	14.69	781,700
08 May 2023	14.72	14.72	14.68	14.70	14.70	684,300
05 May 2023	14.73	14.74	14.70	14.71	14.71	618,200
04 May 2023	14.71	14.74	14.67	14.72	14.72	612,900
03 May 2023	14.73	14.73	14.69	14.70	14.70	578,500
02 May 2023	14.71	14.74	14.70	14.73	14.73	1,041,000
01 May 2023	14.69	14.72	14.69	14.72	14.72	440,500
28 Apr 2023	14.69	14.72	14.68	14.69	14.69	699,700
27 Apr 2023	14.67	14.72	14.66	14.70	14.70	1,393,300
26 Apr 2023	14.66	14.68	14.64	14.65	14.65	1,888,100
25 Apr 2023	14.68	14.69	14.64	14.66	14.66	2,337,900
24 Apr 2023	14.69	14.70	14.68	14.68	14.68	507,500
21 Apr 2023	14.69	14.71	14.68	14.69	14.69	743,400
20 Apr 2023	14.68	14.71	14.67	14.69	14.69	1,418,300
19 Apr 2023	14.65	14.69	14.64	14.69	14.69	1,438,900
18 Apr 2023	14.66	14.67	14.63	14.66	14.66	1,264,500
17 Apr 2023	14.68	14.68	14.64	14.65	14.65	1,491,200
14 Apr 2023	14.69	14.69	14.65	14.65	14.65	860,700
13 Apr 2023	14.69	14.69	14.66	14.68	14.68	864,100
12 Apr 2023	14.68	14.72	14.64	14.65	14.65	786,900
11 Apr 2023	14.67	14.69	14.65	14.67	14.67	995,400
10 Apr 2023	14.66	14.69	14.63	14.67	14.67	1,806,600
06 Apr 2023	14.72	14.72	14.66	14.71	14.71	1,288,600
05 Apr 2023	14.70	14.73	14.66	14.72	14.72	2,038,400
04 Apr 2023	14.69	14.70	14.67	14.68	14.68	1,670,500
03 Apr 2023	14.66	14.69	14.66	14.68	14.68	1,657,200
31 Mar 2023	14.67	14.69	14.65	14.67	14.67	3,109,500
30 Mar 2023	14.67	14.69	14.65	14.67	14.67	1,088,200
29 Mar 2023	14.63	14.69	14.60	14.67	14.67	1,196,400
28 Mar 2023	14.60	14.60	14.56	14.57	14.57	2,021,400
27 Mar 2023	14.55	14.71	14.55	14.62	14.62	1,991,400
24 Mar 2023	14.49	14.58	14.49	14.57	14.57	1,505,300
23 Mar 2023	14.50	14.53	14.47	14.50	14.50	1,422,000
22 Mar 2023	14.52	14.52	14.48	14.49	14.49	1,843,700
21 Mar 2023	14.48	14.59	14.47	14.53	14.53	2,673,400
20 Mar 2023	14.47	14.51	14.46	14.50	14.50	2,508,800
17 Mar 2023	14.48	14.50	14.41	14.44	14.44	5,635,800
16 Mar 2023	14.50	14.50	14.46	14.49	14.49	2,457,200
15 Mar 2023	14.46	14.51	14.42	14.50	14.50	3,000,000
14 Mar 2023	14.53	14.57	14.46	14.56	14.56	1,741,700
13 Mar 2023	14.35	14.47	14.25	14.46	14.46	4,805,400
10 Mar 2023	14.55	14.56	14.45	14.49	14.49	9,405,500
09 Mar 2023	14.58	14.60	14.53	14.54	14.54	4,034,800
08 Mar 2023	14.58	14.61	14.56	14.58	14.58	4,708,800
07 Mar 2023	14.55	14.62	14.54	14.58	14.58	4,961,700
06 Mar 2023	14.54	14.58	14.54	14.56	14.56	5,513,300
03 Mar 2023	14.54	14.56	14.52	14.55	14.55	11,388,300
02 Mar 2023	14.49	14.59	14.46	14.59	14.59	75,032,800
01 Mar 2023	13.90	14.17	13.75	13.90	13.90	8,841,000
28 Feb 2023	13.64	13.80	13.51	13.63	13.63	5,268,000
27 Feb 2023	11.79	14.21	11.26	13.60	13.60	8,667,300
24 Feb 2023	11.92	11.93	11.48	11.72	11.72	1,417,300
23 Feb 2023	12.26	12.26	11.95	12.14	12.14	905,800
22 Feb 2023	12.76	12.83	12.29	12.33	12.33	881,700
21 Feb 2023	13.13	13.41	12.69	12.78	12.78	1,557,300
17 Feb 2023	14.04	14.17	13.16	13.36	13.36	870,600
16 Feb 2023	13.65	14.00	13.65	13.94	13.94	1,706,000
15 Feb 2023	13.70	13.97	13.52	13.78	13.78	462,000
14 Feb 2023	13.68	14.00	13.68	13.82	13.82	657,700
13 Feb 2023	13.42	13.77	12.95	13.77	13.77	850,600
10 Feb 2023	13.50	13.68	13.35	13.43	13.43	903,600
09 Feb 2023	14.00	14.00	13.58	13.59	13.59	462,100
08 Feb 2023	14.10	14.18	13.80	13.98	13.98	560,900
07 Feb 2023	13.66	14.14	13.64	14.13	14.13	1,007,700
06 Feb 2023	13.83	14.01	13.58	13.80	13.80	479,300
03 Feb 2023	13.51	14.37	13.33	13.99	13.99	1,510,700
02 Feb 2023	13.74	14.27	13.63	13.76	13.76	1,627,800
01 Feb 2023	13.45	13.83	13.31	13.74	13.74	645,300
31 Jan 2023	13.23	13.68	13.23	13.47	13.47	944,800
30 Jan 2023	13.28	13.52	13.10	13.22	13.22	1,095,800
27 Jan 2023	13.13	13.85	12.99	13.45	13.45	1,091,600
26 Jan 2023	13.05	13.49	12.95	13.15	13.15	1,821,700
25 Jan 2023	12.48	13.04	12.26	12.96	12.96	1,436,500
24 Jan 2023	12.44	12.70	12.33	12.56	12.56	1,079,200
23 Jan 2023	12.87	13.84	12.36	12.41	12.41	633,600
20 Jan 2023	13.21	13.47	12.91	12.95	12.95	1,269,200
19 Jan 2023	12.69	13.26	12.68	13.11	13.11	942,500
18 Jan 2023	12.75	12.91	12.40	12.80	12.80	873,100
17 Jan 2023	12.90	13.01	12.70	12.78	12.78	1,797,600
13 Jan 2023	12.51	13.01	12.51	13.00	13.00	560,900
12 Jan 2023	12.17	12.61	12.10	12.57	12.57	1,505,100
11 Jan 2023	11.29	12.11	11.29	12.11	12.11	1,411,600
10 Jan 2023	11.70	11.80	11.26	11.37	11.37	1,631,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...