Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.01	32.02	31.01	31.50	31.50	-	882,985
Feb 5, 2026	30.80	31.83	30.80	31.50	31.50	1.29%	1,391,277
Feb 4, 2026	30.50	31.19	30.37	31.10	31.10	1.24%	1,285,795
Feb 3, 2026	30.99	30.99	30.19	30.72	30.72	1.19%	1,322,267
Feb 2, 2026	31.98	32.23	30.31	30.36	30.36	-5.07%	2,316,074
Jan 30, 2026	31.74	32.36	31.25	31.98	31.98	0.57%	1,284,461
Jan 29, 2026	33.45	33.45	31.52	31.80	31.80	-5.05%	2,610,829
Jan 28, 2026	33.01	33.74	32.63	33.49	33.49	1.79%	1,515,418
Jan 27, 2026	33.70	33.98	32.30	32.90	32.90	-1.64%	1,956,846
Jan 26, 2026	34.43	34.52	33.09	33.45	33.45	-2.02%	1,796,211
Jan 23, 2026	33.97	34.25	33.62	34.14	34.14	-	1,790,645
Jan 22, 2026	34.50	34.75	33.81	34.14	34.14	-0.47%	1,589,799
Jan 21, 2026	33.88	34.50	33.20	34.30	34.30	0.73%	2,180,173
Jan 20, 2026	32.40	34.75	32.40	34.05	34.05	3.81%	3,511,571
Jan 19, 2026	32.57	32.98	32.34	32.80	32.80	2.31%	1,910,037
Jan 16, 2026	32.84	33.08	31.96	32.06	32.06	-2.76%	1,875,059
Jan 15, 2026	31.15	33.25	31.09	32.97	32.97	5.77%	3,192,264
Jan 14, 2026	30.70	31.64	30.70	31.17	31.17	1.17%	1,908,388
Jan 13, 2026	30.82	31.37	30.61	30.81	30.81	-0.45%	1,498,346
Jan 12, 2026	31.01	31.17	30.19	30.95	30.95	-0.03%	1,723,609
Jan 9, 2026	31.00	31.08	30.41	30.96	30.96	-0.19%	1,759,512
Jan 8, 2026	31.17	31.26	30.68	31.02	31.02	-1.15%	1,613,585
Jan 7, 2026	31.08	31.78	30.93	31.38	31.38	0.80%	1,303,737
Jan 6, 2026	31.40	31.54	30.97	31.13	31.13	-0.83%	1,273,747
Jan 5, 2026	31.20	31.85	30.87	31.39	31.39	1.85%	1,929,813
Dec 31, 2025	30.95	31.29	30.50	30.82	30.82	0.26%	1,544,908
Dec 30, 2025	30.40	31.41	30.40	30.74	30.74	-0.10%	1,443,793
Dec 29, 2025	30.76	31.16	30.39	30.77	30.77	-0.42%	1,598,665
Dec 26, 2025	31.43	31.59	30.78	30.90	30.90	-1.90%	1,537,104
Dec 25, 2025	32.22	32.32	31.38	31.50	31.50	-1.53%	1,874,265
Dec 24, 2025	31.96	32.11	31.67	31.99	31.99	0.09%	982,880
Dec 23, 2025	31.84	32.39	31.50	31.96	31.96	0.13%	1,334,580
Dec 22, 2025	32.39	32.43	31.66	31.92	31.92	-1.08%	2,137,713
Dec 19, 2025	32.50	32.95	32.14	32.27	32.27	-0.46%	2,075,684
Dec 18, 2025	32.40	32.92	31.71	32.42	32.42	0.93%	2,753,363
Dec 17, 2025	31.00	32.22	30.92	32.12	32.12	3.85%	3,412,358
Dec 16, 2025	30.90	31.66	30.63	30.93	30.93	0.10%	2,272,209
Dec 15, 2025	30.96	31.33	30.49	30.90	30.90	0.29%	2,283,110
Dec 12, 2025	29.31	31.19	29.31	30.81	30.81	4.80%	3,822,301
Dec 11, 2025	29.78	29.94	29.35	29.40	29.40	-0.31%	1,068,845
Dec 10, 2025	28.71	29.85	28.62	29.49	29.49	2.18%	1,454,587
Dec 9, 2025	29.90	29.90	28.82	28.86	28.86	-2.30%	822,375
Dec 8, 2025	29.98	30.08	29.40	29.54	29.54	-1.47%	1,108,978
Dec 5, 2025	29.78	30.18	29.55	29.98	29.98	0.67%	715,248
Dec 4, 2025	29.66	30.14	29.39	29.78	29.78	0.37%	1,045,869
Dec 3, 2025	29.64	30.10	29.34	29.67	29.67	0.58%	1,320,861
Dec 2, 2025	30.22	30.22	29.41	29.50	29.50	-1.67%	690,209
Dec 1, 2025	30.09	30.41	29.62	30.00	30.00	0.77%	956,391
Nov 28, 2025	29.38	29.88	28.88	29.77	29.77	1.95%	1,026,589
Nov 27, 2025	29.19	29.76	28.89	29.20	29.20	0.48%	1,030,250