Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.31	32.64	31.77	32.15	32.15	0.63%	1,153,324
Sep 29, 2026	32.30	32.64	31.83	31.95	31.95	-1.08%	780,808
Sep 28, 2026	33.64	33.64	31.91	32.30	32.30	-2.74%	1,847,675
Sep 24, 2026	34.39	34.66	33.15	33.21	33.21	-3.40%	1,421,162
Sep 23, 2026	34.31	34.65	33.75	34.38	34.38	0.29%	1,610,667
Sep 22, 2026	33.68	34.77	33.40	34.28	34.28	1.93%	3,112,489
Sep 21, 2026	33.25	33.95	33.25	33.63	33.63	1.11%	1,379,000
Sep 18, 2026	33.50	33.93	33.08	33.26	33.26	-0.72%	1,348,580
Sep 17, 2026	33.50	33.95	33.05	33.50	33.50	-0.24%	1,957,586
Sep 16, 2026	33.33	33.75	33.01	33.58	33.58	0.12%	1,393,015
Sep 15, 2026	33.91	34.48	33.40	33.54	33.54	-1.41%	1,424,512
Sep 14, 2026	34.29	34.88	33.48	34.02	34.02	-1.45%	2,368,903
Sep 11, 2026	35.70	35.79	33.93	34.52	34.52	-3.03%	2,073,756
Sep 10, 2026	36.70	36.70	35.48	35.60	35.60	-3.37%	1,317,103
Sep 9, 2026	36.50	37.30	35.85	36.84	36.84	-0.43%	1,455,669
Sep 8, 2026	36.79	37.54	36.13	37.00	37.00	0.68%	1,390,984
Sep 7, 2026	38.15	38.25	36.65	36.75	36.75	-3.67%	1,279,586
Sep 4, 2026	37.70	39.11	37.57	38.15	38.15	1.25%	1,460,163
Sep 3, 2026	38.30	38.90	37.60	37.68	37.68	-2.71%	1,321,316
Sep 2, 2026	38.67	39.45	37.48	38.73	38.73	-0.84%	1,520,869
Sep 1, 2026	38.26	40.10	38.15	39.06	39.06	2.09%	2,530,516
Aug 31, 2026	38.11	39.38	38.01	38.26	38.26	-0.34%	1,780,728
Aug 28, 2026	38.32	38.87	37.56	38.39	38.39	-0.05%	1,839,038
Aug 27, 2026	38.57	39.37	36.60	38.41	38.41	-0.39%	4,023,162
Aug 26, 2026	42.03	42.30	37.98	38.56	38.56	-7.95%	6,004,315
Aug 25, 2026	41.10	43.07	40.31	41.89	41.89	2.22%	3,214,284
Aug 24, 2026	41.00	41.50	40.20	40.98	40.98	1.91%	1,343,594
Aug 21, 2026	39.37	41.26	38.06	40.21	40.21	0.80%	1,679,313
Aug 20, 2026	40.99	41.80	39.39	39.89	39.89	-1.89%	1,634,420
Aug 19, 2026	39.94	41.66	39.94	40.66	40.66	0.79%	2,327,924
Aug 18, 2026	39.09	40.50	38.58	40.34	40.34	3.25%	1,737,486
Aug 17, 2026	37.82	39.27	37.23	39.07	39.07	3.47%	1,785,621
Aug 14, 2026	39.11	39.46	37.51	37.76	37.76	-3.01%	2,515,422
Aug 13, 2026	40.29	41.00	38.66	38.93	38.93	-2.92%	1,616,203
Aug 12, 2026	39.36	40.38	38.81	40.10	40.10	1.13%	1,768,542
Aug 11, 2026	40.52	41.88	39.08	39.65	39.65	-2.82%	1,759,141
Aug 10, 2026	40.05	41.77	39.62	40.80	40.80	1.87%	1,328,832
Aug 7, 2026	40.00	41.34	39.73	40.05	40.05	-0.77%	1,402,255
Aug 6, 2026	40.59	40.88	39.30	40.36	40.36	0.62%	1,282,706
Aug 5, 2026	39.10	40.66	38.16	40.11	40.11	3.51%	2,094,497
Aug 4, 2026	39.66	40.19	38.66	38.75	38.75	-0.64%	1,403,052
Aug 3, 2026	39.02	39.59	37.57	39.00	39.00	-1.47%	3,301,772
Jul 31, 2026	39.89	40.06	38.38	39.58	39.58	-0.30%	3,476,597
Jul 30, 2026	38.62	39.97	38.41	39.70	39.70	1.95%	4,742,168
Jul 29, 2026	36.39	39.47	36.00	38.94	38.94	6.68%	2,422,212
Jul 28, 2026	36.19	36.51	35.47	36.50	36.50	-0.27%	1,134,411
Jul 27, 2026	35.00	37.17	34.77	36.60	36.60	-0.92%	2,218,562
Jul 24, 2026	38.43	38.80	36.82	36.94	36.94	-3.22%	923,178
Jul 23, 2026	38.26	38.80	36.52	38.17	38.17	-2.00%	2,273,020
Jul 22, 2026	38.50	38.95	36.05	38.95	38.95	1.49%	2,731,644