Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	41.80	44.00	41.01	41.75	-	-0.60%	2,258,689
May 22, 2026	41.53	42.80	41.41	42.00	42.00	0.72%	2,217,765
May 21, 2026	43.18	43.52	41.60	41.70	41.70	-3.43%	2,893,610
May 20, 2026	43.38	45.66	42.77	43.18	43.18	-1.42%	2,248,694
May 19, 2026	42.00	44.07	41.85	43.80	43.80	3.30%	2,989,297
May 18, 2026	41.87	42.47	40.97	42.40	42.40	0.50%	2,541,697
May 15, 2026	42.91	43.80	41.42	42.19	42.19	-1.68%	2,800,311
May 14, 2026	42.48	44.75	42.48	42.91	42.91	1.16%	4,467,918
May 13, 2026	43.90	44.14	42.12	42.42	42.42	-4.11%	3,735,202
May 12, 2026	44.00	44.91	43.56	44.24	44.24	-0.43%	2,564,467
May 11, 2026	44.05	45.80	43.31	44.43	44.43	1.07%	6,043,632
May 8, 2026	46.24	46.76	43.93	43.96	43.96	-5.44%	3,759,953
May 7, 2026	46.92	47.29	44.71	46.49	46.49	-0.94%	3,422,903
May 6, 2026	46.42	46.99	45.30	46.93	46.93	0.49%	3,679,715
Apr 30, 2026	45.20	46.98	44.79	46.70	46.70	3.23%	4,872,973
Apr 29, 2026	44.65	45.87	42.82	45.24	45.24	1.32%	5,964,138
Apr 28, 2026	42.00	46.28	42.00	44.65	44.65	11.07%	10,310,930
Apr 27, 2026	38.50	40.35	37.35	40.20	40.20	3.61%	3,005,524
Apr 24, 2026	39.95	40.33	38.46	38.80	38.80	-3.05%	2,188,738
Apr 23, 2026	38.69	40.88	38.60	40.02	40.02	2.62%	3,689,956
Apr 22, 2026	39.60	40.06	38.73	39.00	39.00	-0.74%	2,829,088
Apr 21, 2026	37.60	39.88	37.31	39.29	39.29	5.45%	3,351,649
Apr 20, 2026	37.99	38.14	36.86	37.26	37.26	-2.38%	2,062,105
Apr 17, 2026	38.20	39.13	37.99	38.17	38.17	0.18%	1,834,581
Apr 16, 2026	37.82	38.23	37.36	38.10	38.10	0.74%	1,504,717
Apr 15, 2026	38.58	38.98	37.52	37.82	37.82	-3.37%	2,543,699
Apr 14, 2026	40.70	40.70	38.50	39.14	39.14	-2.13%	2,372,165
Apr 13, 2026	39.76	40.43	37.65	39.99	39.99	1.63%	3,533,759
Apr 10, 2026	39.33	39.79	38.90	39.35	39.35	0.15%	1,809,245
Apr 9, 2026	39.18	39.94	38.59	39.29	39.29	0.15%	1,957,086
Apr 8, 2026	39.00	39.62	38.01	39.23	39.23	0.59%	2,619,449
Apr 7, 2026	37.92	40.54	37.40	39.00	39.00	3.67%	3,609,129
Apr 3, 2026	36.60	38.28	36.36	37.62	37.62	2.34%	2,533,598
Apr 2, 2026	38.90	38.99	36.52	36.76	36.76	-5.50%	3,767,295
Apr 1, 2026	39.35	40.10	38.73	38.90	38.90	0.52%	2,577,919
Mar 31, 2026	39.50	40.13	38.60	38.70	38.70	-2.20%	2,620,154
Mar 30, 2026	39.57	41.87	39.17	39.57	39.57	-0.75%	3,513,653
Mar 27, 2026	37.50	40.41	37.50	39.87	39.87	3.00%	2,871,830
Mar 26, 2026	40.05	40.50	38.20	38.71	38.71	-3.44%	3,282,270
Mar 25, 2026	38.71	40.17	38.13	40.09	40.09	3.11%	4,770,714
Mar 24, 2026	38.15	39.17	37.38	38.88	38.88	4.29%	3,420,380
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