Singapore markets open in 2 minutes

Radius Recycling, Inc. (RDUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.14+0.23 (+1.28%)
At close: 04:00PM EDT
18.14 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202417.8718.4017.4818.1418.14354,165
24 Apr 202417.5417.9417.3817.9117.91324,200
23 Apr 202418.0518.2417.5617.6417.64277,600
22 Apr 202418.4118.6218.1218.1618.16215,200
19 Apr 202418.5418.7218.2718.4118.41218,300
19 Apr 20240.188 Dividend
18 Apr 202418.2519.1317.8718.7118.52280,100
17 Apr 202417.7818.6117.6418.2218.04269,300
16 Apr 202417.3117.4816.9017.4317.25383,400
15 Apr 202417.3918.1517.3717.6017.42348,400
12 Apr 202418.4218.7617.0017.2617.09416,700
11 Apr 202418.8719.0418.2218.2318.05338,900
10 Apr 202419.7919.7918.4118.8518.66544,400
09 Apr 202420.2720.7620.1520.5220.31373,500
08 Apr 202420.2720.5320.0320.1719.97246,700
05 Apr 202419.4420.6219.0319.9819.78222,000
04 Apr 202418.5520.2617.0419.6119.41606,200
03 Apr 202420.1820.4719.9520.1519.95211,700
02 Apr 202420.8620.9319.8620.2420.04209,600
01 Apr 202421.2521.2520.7620.9620.75269,800
28 Mar 202420.5521.4220.5521.1320.92289,600
27 Mar 202419.3620.6519.3620.6520.44292,600
26 Mar 202419.1519.7818.7919.3219.13248,600
25 Mar 202418.8519.3718.7519.0818.89247,500
22 Mar 202418.8919.1818.4118.7318.54178,600
21 Mar 202417.9019.0517.6518.9618.77257,900
20 Mar 202417.9318.0017.5117.8017.62288,100
19 Mar 202417.8118.3117.7918.0417.86268,700
18 Mar 202419.2619.2617.6417.8117.63247,400
15 Mar 202418.8419.5917.5719.3319.14537,100
14 Mar 202419.7219.7218.9819.1418.95172,700
13 Mar 202419.2919.9019.2919.8619.66122,200
12 Mar 202419.6719.6719.2319.3119.1295,400
11 Mar 202419.3719.8719.2219.6619.46163,200
08 Mar 202419.9219.9819.1519.3419.15197,900
07 Mar 202419.5119.8819.3819.6319.43136,000
06 Mar 202420.0020.0019.2719.4019.21148,900
05 Mar 202420.0720.3019.5619.7319.53178,800
04 Mar 202421.2221.4420.1020.1319.93188,000
01 Mar 202420.0521.2419.8921.1920.98298,100
29 Feb 202420.7420.7819.1719.7619.56616,700
28 Feb 202422.6522.8220.5920.5920.38485,100
27 Feb 202424.3124.4223.8623.9823.74210,200
26 Feb 202423.7724.0623.4524.0023.76120,100
23 Feb 202423.7424.1623.4123.9723.73146,000
22 Feb 202423.7323.8223.2323.6823.44313,400
21 Feb 202424.2424.2423.7623.7923.55132,400
20 Feb 202424.3824.9423.8024.1623.92182,200
16 Feb 202424.9225.4524.4925.0324.78121,200
15 Feb 202424.4625.0724.4625.0324.78256,300
14 Feb 202423.6924.4023.4824.1623.92190,800
13 Feb 202424.4724.5823.2023.4323.19177,600
12 Feb 202424.7525.5124.7125.4225.16149,900
09 Feb 202424.6825.0824.4624.8624.61125,800
08 Feb 202424.4724.6224.2724.5624.31152,200
07 Feb 202424.4924.6524.2724.4424.1991,500
06 Feb 202424.4524.8424.3124.5124.26138,500
05 Feb 202424.8224.8824.2724.5724.32136,900
02 Feb 202425.4225.6125.1325.3025.05109,700
02 Feb 20240.188 Dividend
01 Feb 202426.8726.8725.8726.1025.65218,600
31 Jan 202427.3627.7026.3126.3325.88212,300
30 Jan 202426.7627.5826.6627.2726.80101,400
29 Jan 202426.0427.1225.6727.0826.61101,600
26 Jan 202426.6526.6825.8425.9425.4987,900
25 Jan 202426.3726.3725.8526.3525.90113,000
24 Jan 202426.3026.3025.7225.8225.3877,400
23 Jan 202426.2226.4425.7025.7725.33143,000
22 Jan 202425.5025.9525.4325.7925.3595,000
19 Jan 202426.2426.2425.1425.4825.04115,000
18 Jan 202426.1826.2025.6126.1725.72114,700
17 Jan 202425.7326.1625.6725.9825.53111,000
16 Jan 202426.7626.9026.1426.2425.79114,800
12 Jan 202427.5728.0226.9327.1126.64113,700
11 Jan 202427.1227.1826.6927.0626.6073,800
10 Jan 202427.0927.4526.9427.3426.87117,400
09 Jan 202427.6827.7127.1127.2726.80152,000
08 Jan 202427.8328.2027.1928.1527.67176,000
05 Jan 202427.1328.4927.0127.8427.36286,300
04 Jan 202430.4430.4426.4527.2326.76324,900
03 Jan 202430.1630.3129.4129.5028.99175,000
02 Jan 202429.8330.5129.6430.3729.85187,600
29 Dec 202331.3331.4030.0630.1629.64146,500
28 Dec 202331.2531.5931.1431.5431.0096,400
27 Dec 202331.4631.7031.3431.6131.0766,600
26 Dec 202330.8831.5730.8831.4630.9282,700
22 Dec 202331.0831.6331.0031.2630.7291,200
21 Dec 202331.0831.3330.6530.9930.4684,500
20 Dec 202330.4231.3630.4230.5230.00195,600
19 Dec 202329.4930.5228.4930.4029.88201,800
18 Dec 202330.1330.3128.9929.1228.62200,900
15 Dec 202329.8730.0628.9829.5329.02554,800
14 Dec 202328.0129.7827.8929.5329.02244,600
13 Dec 202326.2427.5426.0227.3526.88199,300
12 Dec 202326.7926.7926.0726.3525.90114,500
11 Dec 202326.2726.6725.6926.6726.21145,400
08 Dec 202326.1726.9726.1726.3725.92111,200
07 Dec 202325.8026.3925.3626.2025.75141,200
06 Dec 202325.8626.6425.7025.7725.33113,400
05 Dec 202326.5726.5825.6225.6325.19114,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...