Singapore markets open in 7 hours 33 minutes

Radius Global Infrastructure, Inc. (RADI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.80+0.14 (+1.12%)
As of 12:27PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202212.7013.0412.3812.8012.80595,468
30 Nov 202210.0312.7510.0312.6612.665,813,500
29 Nov 202210.3010.4110.0310.1010.10522,200
28 Nov 202211.0311.0610.3410.4010.40493,600
25 Nov 202210.7811.1010.7810.9610.96134,300
23 Nov 202210.6210.8910.5110.7710.77297,800
22 Nov 202210.6910.6910.4810.6410.64431,000
21 Nov 202210.6510.7510.5110.6210.62675,500
18 Nov 202211.0211.1010.6710.7310.73354,400
17 Nov 202210.8710.9510.5310.7810.78666,000
16 Nov 202210.8911.1210.5810.9010.90826,700
15 Nov 202210.6210.9110.4310.8410.84976,200
14 Nov 202210.5110.6310.3310.4210.42689,000
11 Nov 202210.2810.5610.2210.4810.48800,100
10 Nov 20229.9010.519.9010.4110.411,434,900
09 Nov 20228.529.948.259.659.654,126,100
08 Nov 20228.608.788.458.598.59918,300
07 Nov 20228.498.758.488.618.61798,000
04 Nov 20228.758.768.268.568.56814,900
03 Nov 20228.668.848.528.618.61904,700
02 Nov 20229.459.548.808.828.82688,100
01 Nov 20229.559.669.409.449.44870,500
31 Oct 20229.469.529.139.359.35579,000
28 Oct 20228.739.308.689.279.27696,000
27 Oct 20228.658.788.568.648.64717,400
26 Oct 20228.508.698.478.568.56820,800
25 Oct 20228.168.608.168.458.45489,900
24 Oct 20228.188.337.978.148.14850,000
21 Oct 20228.078.267.998.098.09531,000
20 Oct 20228.178.318.008.108.10711,000
19 Oct 20228.268.297.988.218.211,101,400
18 Oct 20228.768.958.058.408.405,105,100
17 Oct 20228.378.728.378.608.60840,000
14 Oct 20228.818.858.148.198.19780,600
13 Oct 20228.368.848.308.748.74454,400
12 Oct 20228.788.788.398.568.56532,400
11 Oct 20228.709.008.678.778.77920,600
10 Oct 20228.728.808.148.708.701,920,800
07 Oct 20229.299.298.648.758.751,406,700
06 Oct 20229.679.859.409.409.40791,600
05 Oct 202210.0110.089.549.789.78632,400
04 Oct 202210.2510.7210.1810.3610.361,407,100
03 Oct 20229.5410.249.3110.0910.091,223,100
30 Sept 20229.869.949.389.429.42880,100
29 Sept 202210.5810.609.489.859.851,097,200
28 Sept 202210.7111.0110.6210.7510.75461,800
27 Sept 202211.0011.2410.6010.6410.64583,800
26 Sept 202211.2811.6810.9110.9210.92745,200
23 Sept 202211.9412.0311.4111.5411.54672,000
22 Sept 202212.2912.2911.7912.1112.111,367,500
21 Sept 202212.2312.5711.9212.3512.35931,500
20 Sept 202212.6012.7212.0912.2412.241,387,100
19 Sept 202213.0813.0812.6812.7912.79833,000
16 Sept 202213.0713.1712.9413.0713.07793,100
15 Sept 202213.8513.8513.2113.2513.25504,400
14 Sept 202213.7713.9513.5913.9413.94311,600
13 Sept 202214.0614.2513.6013.7313.73412,200
12 Sept 202214.2314.5314.1814.4314.43501,100
09 Sept 202213.9714.2113.8114.1714.17509,500
08 Sept 202213.5813.7713.2913.7313.73596,600
07 Sept 202213.5413.7313.3713.7113.71823,000
06 Sept 202213.5213.6313.2413.4213.42414,300
02 Sept 202213.8813.8813.2513.3813.38971,500
01 Sept 202213.9013.9013.4113.7013.70576,600
31 Aug 202213.8414.0513.7213.7713.77405,800
30 Aug 202213.9914.1013.7013.9413.94637,100
29 Aug 202214.1414.2413.7013.9813.98806,800
26 Aug 202214.4614.4914.2014.2414.24375,300
25 Aug 202214.4714.6214.2514.5014.50495,800
24 Aug 202214.4114.6714.3714.4514.45495,900
23 Aug 202214.5514.6614.3214.4214.42375,300
22 Aug 202215.0415.1814.5314.6214.62464,300
19 Aug 202215.1515.3715.1015.2315.23470,500
18 Aug 202215.5315.5315.3915.4115.41249,500
17 Aug 202215.6315.6815.4315.5515.55243,600
16 Aug 202215.7515.9915.6315.6415.64294,500
15 Aug 202215.7715.9515.6215.7815.78783,900
12 Aug 202215.6015.8615.5115.8415.84711,200
11 Aug 202214.9715.7014.9715.4515.45873,300
10 Aug 202214.8515.1614.6814.9314.93815,600
09 Aug 202214.4915.3114.3414.6014.601,699,000
08 Aug 202214.8115.1214.7914.9514.951,169,600
05 Aug 202214.7514.8214.5014.7514.75673,200
04 Aug 202215.0815.5714.6214.7214.72717,600
03 Aug 202214.9915.1514.7115.0815.081,031,100
02 Aug 202214.8215.1114.6914.9014.90610,100
01 Aug 202215.0815.2914.7914.8214.82731,700
29 Jul 202215.0415.3314.5915.2815.28490,300
28 Jul 202214.7215.1114.7215.0115.01683,600
27 Jul 202214.3514.7314.2214.7114.71472,300
26 Jul 202213.9014.2113.8414.1814.18471,500
25 Jul 202213.8614.0013.6013.8713.87602,600
22 Jul 202214.1414.1413.8113.9013.90573,000
21 Jul 202213.6114.0113.3314.0114.01613,600
20 Jul 202213.9214.2213.6213.7813.781,265,900
19 Jul 202213.8114.1613.8114.0414.04548,900
18 Jul 202214.5514.5513.6813.7613.761,165,100
15 Jul 202214.4614.4614.1214.2114.21555,600
14 Jul 202214.1914.3214.0514.2314.231,336,900
13 Jul 202214.3314.5614.1914.4114.41353,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...