Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	38.15	38.78	37.38	38.27	-	2.66%	2,090,030
Mar 23, 2026	39.77	40.20	37.13	37.28	37.28	-7.19%	4,278,100
Mar 20, 2026	41.67	41.84	40.01	40.17	40.17	-1.66%	4,506,555
Mar 19, 2026	39.60	42.38	39.02	40.85	40.85	2.38%	6,578,550
Mar 18, 2026	38.57	39.97	38.57	39.90	39.90	2.41%	3,229,617
Mar 17, 2026	40.34	40.60	38.70	38.96	38.96	-3.08%	3,177,475
Mar 16, 2026	39.67	40.39	38.39	40.20	40.20	1.01%	5,828,009
Mar 13, 2026	42.37	43.00	39.62	39.80	39.80	-8.67%	8,736,660
Mar 12, 2026	41.23	45.45	41.05	43.58	43.58	5.01%	11,030,950
Mar 11, 2026	40.63	42.61	40.01	41.50	41.50	1.10%	5,023,711
Mar 10, 2026	40.48	42.24	40.48	41.05	41.05	-3.66%	5,416,496
Mar 9, 2026	44.00	44.14	40.92	42.61	42.61	-2.38%	6,964,281
Mar 6, 2026	37.81	44.11	37.70	43.65	43.65	12.27%	8,547,978
Mar 5, 2026	38.00	39.68	37.52	38.88	38.88	2.24%	5,162,832
Mar 4, 2026	37.80	38.21	36.50	38.03	38.03	0.61%	4,619,138
Mar 3, 2026	37.75	39.20	37.09	37.80	37.80	2.16%	11,249,304
Mar 2, 2026	34.80	37.58	34.80	37.00	37.00	6.23%	8,489,159
Feb 27, 2026	32.59	35.90	32.59	34.83	34.83	5.93%	5,917,845
Feb 26, 2026	32.39	32.98	31.96	32.88	32.88	2.75%	1,598,096
Feb 25, 2026	31.90	33.15	31.90	32.00	32.00	0.13%	2,046,628
Feb 24, 2026	31.95	32.16	31.35	31.96	31.96	1.43%	1,242,311
Feb 13, 2026	31.61	31.88	31.43	31.51	31.51	-1.04%	863,054
Feb 12, 2026	31.68	32.30	31.47	31.84	31.84	0.79%	1,306,271
Feb 11, 2026	31.48	31.85	31.40	31.59	31.59	0.35%	1,031,921
Feb 10, 2026	31.36	31.87	31.21	31.48	31.48	0.22%	707,604
Feb 9, 2026	32.09	32.19	31.15	31.41	31.41	-0.29%	1,286,656
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