Singapore Markets closed

Radius Global Infrastructure, Inc. (RADI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.57+0.07 (+0.48%)
At close: 04:00PM EDT
14.59 +0.02 (+0.14%)
After hours: 04:45PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202314.4914.5814.4914.5714.571,505,300
23 Mar 202314.5014.5314.4714.5014.501,422,000
22 Mar 202314.5214.5214.4814.4914.491,843,700
21 Mar 202314.4814.5914.4714.5314.532,673,400
20 Mar 202314.4714.5114.4614.5014.502,508,800
17 Mar 202314.4814.5014.4114.4414.445,635,800
16 Mar 202314.5014.5014.4614.4914.492,457,200
15 Mar 202314.4614.5114.4214.5014.503,000,000
14 Mar 202314.5314.5714.4614.5614.561,741,700
13 Mar 202314.3514.4714.2514.4614.464,805,400
10 Mar 202314.5514.5614.4514.4914.499,405,500
09 Mar 202314.5814.6014.5314.5414.544,034,800
08 Mar 202314.5814.6114.5614.5814.584,708,800
07 Mar 202314.5514.6214.5414.5814.584,961,700
06 Mar 202314.5414.5814.5414.5614.565,513,300
03 Mar 202314.5414.5614.5214.5514.5511,388,300
02 Mar 202314.4914.5914.4614.5914.5975,032,800
01 Mar 202313.9014.1713.7513.9013.908,841,000
28 Feb 202313.6413.8013.5113.6313.635,268,000
27 Feb 202311.7914.2111.2613.6013.608,667,300
24 Feb 202311.9211.9311.4811.7211.721,417,300
23 Feb 202312.2612.2611.9512.1412.14905,800
22 Feb 202312.7612.8312.2912.3312.33881,700
21 Feb 202313.1313.4112.6912.7812.781,557,300
17 Feb 202314.0414.1713.1613.3613.36870,600
16 Feb 202313.6514.0013.6513.9413.941,706,000
15 Feb 202313.7013.9713.5213.7813.78462,000
14 Feb 202313.6814.0013.6813.8213.82657,700
13 Feb 202313.4213.7712.9513.7713.77850,600
10 Feb 202313.5013.6813.3513.4313.43903,600
09 Feb 202314.0014.0013.5813.5913.59462,100
08 Feb 202314.1014.1813.8013.9813.98560,900
07 Feb 202313.6614.1413.6414.1314.131,007,700
06 Feb 202313.8314.0113.5813.8013.80479,300
03 Feb 202313.5114.3713.3313.9913.991,510,700
02 Feb 202313.7414.2713.6313.7613.761,627,800
01 Feb 202313.4513.8313.3113.7413.74645,300
31 Jan 202313.2313.6813.2313.4713.47944,800
30 Jan 202313.2813.5213.1013.2213.221,095,800
27 Jan 202313.1313.8512.9913.4513.451,091,600
26 Jan 202313.0513.4912.9513.1513.151,821,700
25 Jan 202312.4813.0412.2612.9612.961,436,500
24 Jan 202312.4412.7012.3312.5612.561,079,200
23 Jan 202312.8713.8412.3612.4112.41633,600
20 Jan 202313.2113.4712.9112.9512.951,269,200
19 Jan 202312.6913.2612.6813.1113.11942,500
18 Jan 202312.7512.9112.4012.8012.80873,100
17 Jan 202312.9013.0112.7012.7812.781,797,600
13 Jan 202312.5113.0112.5113.0013.00560,900
12 Jan 202312.1712.6112.1012.5712.571,505,100
11 Jan 202311.2912.1111.2912.1112.111,411,600
10 Jan 202311.7011.8011.2611.3711.371,631,200
09 Jan 202312.0212.4011.6611.7611.766,485,300
06 Jan 202311.8911.9311.6311.9011.90849,100
05 Jan 202311.9612.0011.7211.7211.72564,900
04 Jan 202311.9312.1111.8812.0412.04738,900
03 Jan 202311.9512.4511.5911.7711.77478,000
30 Dec 202211.6711.8311.5011.8211.82624,300
29 Dec 202211.6111.9811.6111.8411.84539,300
28 Dec 202211.6811.8611.5311.5611.56470,000
27 Dec 202211.8511.8511.2511.7111.71323,800
23 Dec 202211.7611.9411.2811.8011.80259,200
22 Dec 202211.8412.0811.4911.8111.81691,000
21 Dec 202211.7812.1511.7611.9711.97832,400
20 Dec 202211.5111.8211.4811.6911.69535,900
19 Dec 202212.0212.0211.5611.6411.64739,600
16 Dec 202211.7112.1811.7112.0312.031,186,000
15 Dec 202212.3612.6212.1312.2412.24830,100
14 Dec 202212.7313.0512.3412.6412.641,795,500
13 Dec 202212.7112.8412.2812.5912.59676,300
12 Dec 202211.9712.2611.9512.2112.211,411,400
09 Dec 202212.0512.3212.0012.1012.10685,500
08 Dec 202212.1712.2211.8812.1312.13495,400
07 Dec 202212.0912.4111.9212.1512.15947,200
06 Dec 202212.6712.7312.1012.1012.10907,000
05 Dec 202212.7712.9012.4712.7312.73888,700
02 Dec 202212.5913.0712.5712.8812.881,576,300
01 Dec 202212.7013.1412.3812.8912.891,760,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...