Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,603.67
-651.05(-2.30%)
CMC Crypto 200
597.33
-21.06(-3.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Jan 2023	12.02	12.40	11.66	11.76	11.76	6,485,300
06 Jan 2023	11.89	11.93	11.63	11.90	11.90	849,100
05 Jan 2023	11.96	12.00	11.72	11.72	11.72	564,900
04 Jan 2023	11.93	12.11	11.88	12.04	12.04	738,900
03 Jan 2023	11.95	12.45	11.59	11.77	11.77	478,000
30 Dec 2022	11.67	11.83	11.50	11.82	11.82	624,300
29 Dec 2022	11.61	11.98	11.61	11.84	11.84	539,300
28 Dec 2022	11.68	11.86	11.53	11.56	11.56	470,000
27 Dec 2022	11.85	11.85	11.25	11.71	11.71	323,800
23 Dec 2022	11.76	11.94	11.28	11.80	11.80	259,200
22 Dec 2022	11.84	12.08	11.49	11.81	11.81	691,000
21 Dec 2022	11.78	12.15	11.76	11.97	11.97	832,400
20 Dec 2022	11.51	11.82	11.48	11.69	11.69	535,900
19 Dec 2022	12.02	12.02	11.56	11.64	11.64	739,600
16 Dec 2022	11.71	12.18	11.71	12.03	12.03	1,186,000
15 Dec 2022	12.36	12.62	12.13	12.24	12.24	830,100
14 Dec 2022	12.73	13.05	12.34	12.64	12.64	1,795,500
13 Dec 2022	12.71	12.84	12.28	12.59	12.59	676,300
12 Dec 2022	11.97	12.26	11.95	12.21	12.21	1,411,400
09 Dec 2022	12.05	12.32	12.00	12.10	12.10	685,500
08 Dec 2022	12.17	12.22	11.88	12.13	12.13	495,400
07 Dec 2022	12.09	12.41	11.92	12.15	12.15	947,200
06 Dec 2022	12.67	12.73	12.10	12.10	12.10	907,000
05 Dec 2022	12.77	12.90	12.47	12.73	12.73	888,700
02 Dec 2022	12.59	13.07	12.57	12.88	12.88	1,576,300
01 Dec 2022	12.70	13.14	12.38	12.89	12.89	1,760,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,603.67-651.05(-2.30%)

CMC Crypto 200597.33-21.06(-3.41%)

Radius Global Infrastructure, Inc. (RADI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,603.67
-651.05(-2.30%)

CMC Crypto 200
597.33
-21.06(-3.41%)