Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,072.72 -7.39 (-0.18%) Dow
34,332.40 -257.37 (-0.74%) Nasdaq
11,460.26 -7.74 (-0.07%) BTC-USD
16,961.94 +170.78 (+1.02%) CMC Crypto 200
401.84 -4.31 (-1.06%)
Radius Global Infrastructure, Inc. (RADI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 12.70 | 13.04 | 12.38 | 12.80 | 12.80 | 595,468 |
| 30 Nov 2022 | 10.03 | 12.75 | 10.03 | 12.66 | 12.66 | 5,813,500 |
| 29 Nov 2022 | 10.30 | 10.41 | 10.03 | 10.10 | 10.10 | 522,200 |
| 28 Nov 2022 | 11.03 | 11.06 | 10.34 | 10.40 | 10.40 | 493,600 |
| 25 Nov 2022 | 10.78 | 11.10 | 10.78 | 10.96 | 10.96 | 134,300 |
| 23 Nov 2022 | 10.62 | 10.89 | 10.51 | 10.77 | 10.77 | 297,800 |
| 22 Nov 2022 | 10.69 | 10.69 | 10.48 | 10.64 | 10.64 | 431,000 |
| 21 Nov 2022 | 10.65 | 10.75 | 10.51 | 10.62 | 10.62 | 675,500 |
| 18 Nov 2022 | 11.02 | 11.10 | 10.67 | 10.73 | 10.73 | 354,400 |
| 17 Nov 2022 | 10.87 | 10.95 | 10.53 | 10.78 | 10.78 | 666,000 |
| 16 Nov 2022 | 10.89 | 11.12 | 10.58 | 10.90 | 10.90 | 826,700 |
| 15 Nov 2022 | 10.62 | 10.91 | 10.43 | 10.84 | 10.84 | 976,200 |
| 14 Nov 2022 | 10.51 | 10.63 | 10.33 | 10.42 | 10.42 | 689,000 |
| 11 Nov 2022 | 10.28 | 10.56 | 10.22 | 10.48 | 10.48 | 800,100 |
| 10 Nov 2022 | 9.90 | 10.51 | 9.90 | 10.41 | 10.41 | 1,434,900 |
| 09 Nov 2022 | 8.52 | 9.94 | 8.25 | 9.65 | 9.65 | 4,126,100 |
| 08 Nov 2022 | 8.60 | 8.78 | 8.45 | 8.59 | 8.59 | 918,300 |
| 07 Nov 2022 | 8.49 | 8.75 | 8.48 | 8.61 | 8.61 | 798,000 |
| 04 Nov 2022 | 8.75 | 8.76 | 8.26 | 8.56 | 8.56 | 814,900 |
| 03 Nov 2022 | 8.66 | 8.84 | 8.52 | 8.61 | 8.61 | 904,700 |
| 02 Nov 2022 | 9.45 | 9.54 | 8.80 | 8.82 | 8.82 | 688,100 |
| 01 Nov 2022 | 9.55 | 9.66 | 9.40 | 9.44 | 9.44 | 870,500 |
| 31 Oct 2022 | 9.46 | 9.52 | 9.13 | 9.35 | 9.35 | 579,000 |
| 28 Oct 2022 | 8.73 | 9.30 | 8.68 | 9.27 | 9.27 | 696,000 |
| 27 Oct 2022 | 8.65 | 8.78 | 8.56 | 8.64 | 8.64 | 717,400 |
| 26 Oct 2022 | 8.50 | 8.69 | 8.47 | 8.56 | 8.56 | 820,800 |
| 25 Oct 2022 | 8.16 | 8.60 | 8.16 | 8.45 | 8.45 | 489,900 |
| 24 Oct 2022 | 8.18 | 8.33 | 7.97 | 8.14 | 8.14 | 850,000 |
| 21 Oct 2022 | 8.07 | 8.26 | 7.99 | 8.09 | 8.09 | 531,000 |
| 20 Oct 2022 | 8.17 | 8.31 | 8.00 | 8.10 | 8.10 | 711,000 |
| 19 Oct 2022 | 8.26 | 8.29 | 7.98 | 8.21 | 8.21 | 1,101,400 |
| 18 Oct 2022 | 8.76 | 8.95 | 8.05 | 8.40 | 8.40 | 5,105,100 |
| 17 Oct 2022 | 8.37 | 8.72 | 8.37 | 8.60 | 8.60 | 840,000 |
| 14 Oct 2022 | 8.81 | 8.85 | 8.14 | 8.19 | 8.19 | 780,600 |
| 13 Oct 2022 | 8.36 | 8.84 | 8.30 | 8.74 | 8.74 | 454,400 |
| 12 Oct 2022 | 8.78 | 8.78 | 8.39 | 8.56 | 8.56 | 532,400 |
| 11 Oct 2022 | 8.70 | 9.00 | 8.67 | 8.77 | 8.77 | 920,600 |
| 10 Oct 2022 | 8.72 | 8.80 | 8.14 | 8.70 | 8.70 | 1,920,800 |
| 07 Oct 2022 | 9.29 | 9.29 | 8.64 | 8.75 | 8.75 | 1,406,700 |
| 06 Oct 2022 | 9.67 | 9.85 | 9.40 | 9.40 | 9.40 | 791,600 |
| 05 Oct 2022 | 10.01 | 10.08 | 9.54 | 9.78 | 9.78 | 632,400 |
| 04 Oct 2022 | 10.25 | 10.72 | 10.18 | 10.36 | 10.36 | 1,407,100 |
| 03 Oct 2022 | 9.54 | 10.24 | 9.31 | 10.09 | 10.09 | 1,223,100 |
| 30 Sept 2022 | 9.86 | 9.94 | 9.38 | 9.42 | 9.42 | 880,100 |
| 29 Sept 2022 | 10.58 | 10.60 | 9.48 | 9.85 | 9.85 | 1,097,200 |
| 28 Sept 2022 | 10.71 | 11.01 | 10.62 | 10.75 | 10.75 | 461,800 |
| 27 Sept 2022 | 11.00 | 11.24 | 10.60 | 10.64 | 10.64 | 583,800 |
| 26 Sept 2022 | 11.28 | 11.68 | 10.91 | 10.92 | 10.92 | 745,200 |
| 23 Sept 2022 | 11.94 | 12.03 | 11.41 | 11.54 | 11.54 | 672,000 |
| 22 Sept 2022 | 12.29 | 12.29 | 11.79 | 12.11 | 12.11 | 1,367,500 |
| 21 Sept 2022 | 12.23 | 12.57 | 11.92 | 12.35 | 12.35 | 931,500 |
| 20 Sept 2022 | 12.60 | 12.72 | 12.09 | 12.24 | 12.24 | 1,387,100 |
| 19 Sept 2022 | 13.08 | 13.08 | 12.68 | 12.79 | 12.79 | 833,000 |
| 16 Sept 2022 | 13.07 | 13.17 | 12.94 | 13.07 | 13.07 | 793,100 |
| 15 Sept 2022 | 13.85 | 13.85 | 13.21 | 13.25 | 13.25 | 504,400 |
| 14 Sept 2022 | 13.77 | 13.95 | 13.59 | 13.94 | 13.94 | 311,600 |
| 13 Sept 2022 | 14.06 | 14.25 | 13.60 | 13.73 | 13.73 | 412,200 |
| 12 Sept 2022 | 14.23 | 14.53 | 14.18 | 14.43 | 14.43 | 501,100 |
| 09 Sept 2022 | 13.97 | 14.21 | 13.81 | 14.17 | 14.17 | 509,500 |
| 08 Sept 2022 | 13.58 | 13.77 | 13.29 | 13.73 | 13.73 | 596,600 |
| 07 Sept 2022 | 13.54 | 13.73 | 13.37 | 13.71 | 13.71 | 823,000 |
| 06 Sept 2022 | 13.52 | 13.63 | 13.24 | 13.42 | 13.42 | 414,300 |
| 02 Sept 2022 | 13.88 | 13.88 | 13.25 | 13.38 | 13.38 | 971,500 |
| 01 Sept 2022 | 13.90 | 13.90 | 13.41 | 13.70 | 13.70 | 576,600 |
| 31 Aug 2022 | 13.84 | 14.05 | 13.72 | 13.77 | 13.77 | 405,800 |
| 30 Aug 2022 | 13.99 | 14.10 | 13.70 | 13.94 | 13.94 | 637,100 |
| 29 Aug 2022 | 14.14 | 14.24 | 13.70 | 13.98 | 13.98 | 806,800 |
| 26 Aug 2022 | 14.46 | 14.49 | 14.20 | 14.24 | 14.24 | 375,300 |
| 25 Aug 2022 | 14.47 | 14.62 | 14.25 | 14.50 | 14.50 | 495,800 |
| 24 Aug 2022 | 14.41 | 14.67 | 14.37 | 14.45 | 14.45 | 495,900 |
| 23 Aug 2022 | 14.55 | 14.66 | 14.32 | 14.42 | 14.42 | 375,300 |
| 22 Aug 2022 | 15.04 | 15.18 | 14.53 | 14.62 | 14.62 | 464,300 |
| 19 Aug 2022 | 15.15 | 15.37 | 15.10 | 15.23 | 15.23 | 470,500 |
| 18 Aug 2022 | 15.53 | 15.53 | 15.39 | 15.41 | 15.41 | 249,500 |
| 17 Aug 2022 | 15.63 | 15.68 | 15.43 | 15.55 | 15.55 | 243,600 |
| 16 Aug 2022 | 15.75 | 15.99 | 15.63 | 15.64 | 15.64 | 294,500 |
| 15 Aug 2022 | 15.77 | 15.95 | 15.62 | 15.78 | 15.78 | 783,900 |
| 12 Aug 2022 | 15.60 | 15.86 | 15.51 | 15.84 | 15.84 | 711,200 |
| 11 Aug 2022 | 14.97 | 15.70 | 14.97 | 15.45 | 15.45 | 873,300 |
| 10 Aug 2022 | 14.85 | 15.16 | 14.68 | 14.93 | 14.93 | 815,600 |
| 09 Aug 2022 | 14.49 | 15.31 | 14.34 | 14.60 | 14.60 | 1,699,000 |
| 08 Aug 2022 | 14.81 | 15.12 | 14.79 | 14.95 | 14.95 | 1,169,600 |
| 05 Aug 2022 | 14.75 | 14.82 | 14.50 | 14.75 | 14.75 | 673,200 |
| 04 Aug 2022 | 15.08 | 15.57 | 14.62 | 14.72 | 14.72 | 717,600 |
| 03 Aug 2022 | 14.99 | 15.15 | 14.71 | 15.08 | 15.08 | 1,031,100 |
| 02 Aug 2022 | 14.82 | 15.11 | 14.69 | 14.90 | 14.90 | 610,100 |
| 01 Aug 2022 | 15.08 | 15.29 | 14.79 | 14.82 | 14.82 | 731,700 |
| 29 Jul 2022 | 15.04 | 15.33 | 14.59 | 15.28 | 15.28 | 490,300 |
| 28 Jul 2022 | 14.72 | 15.11 | 14.72 | 15.01 | 15.01 | 683,600 |
| 27 Jul 2022 | 14.35 | 14.73 | 14.22 | 14.71 | 14.71 | 472,300 |
| 26 Jul 2022 | 13.90 | 14.21 | 13.84 | 14.18 | 14.18 | 471,500 |
| 25 Jul 2022 | 13.86 | 14.00 | 13.60 | 13.87 | 13.87 | 602,600 |
| 22 Jul 2022 | 14.14 | 14.14 | 13.81 | 13.90 | 13.90 | 573,000 |
| 21 Jul 2022 | 13.61 | 14.01 | 13.33 | 14.01 | 14.01 | 613,600 |
| 20 Jul 2022 | 13.92 | 14.22 | 13.62 | 13.78 | 13.78 | 1,265,900 |
| 19 Jul 2022 | 13.81 | 14.16 | 13.81 | 14.04 | 14.04 | 548,900 |
| 18 Jul 2022 | 14.55 | 14.55 | 13.68 | 13.76 | 13.76 | 1,165,100 |
| 15 Jul 2022 | 14.46 | 14.46 | 14.12 | 14.21 | 14.21 | 555,600 |
| 14 Jul 2022 | 14.19 | 14.32 | 14.05 | 14.23 | 14.23 | 1,336,900 |
| 13 Jul 2022 | 14.33 | 14.56 | 14.19 | 14.41 | 14.41 | 353,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
