Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	38.89	41.47	37.30	38.38	38.38	-0.49%	2,866,506
Jul 20, 2026	36.59	38.97	36.02	38.57	38.57	6.61%	2,483,595
Jul 17, 2026	36.90	38.23	35.99	36.18	36.18	-1.52%	2,780,918
Jul 16, 2026	39.07	39.07	36.52	36.74	36.74	-5.82%	2,458,004
Jul 15, 2026	37.27	39.50	37.01	39.01	39.01	3.83%	3,562,699
Jul 14, 2026	36.98	39.65	36.28	37.57	37.57	-0.24%	2,185,790
Jul 13, 2026	36.00	38.75	35.01	37.66	37.66	4.03%	2,774,920
Jul 10, 2026	35.87	37.01	35.01	36.20	36.20	1.80%	1,379,606
Jul 9, 2026	35.81	36.67	34.26	35.56	35.56	-1.69%	2,951,792
Jul 8, 2026	36.90	37.50	35.63	36.17	36.17	-1.98%	1,309,634
Jul 7, 2026	37.08	37.98	35.81	36.90	36.90	0.05%	2,189,315
Jul 6, 2026	36.04	37.95	35.41	36.88	36.88	2.33%	3,160,512
Jul 3, 2026	35.81	36.25	35.21	36.04	36.04	1.29%	1,613,450
Jul 2, 2026	34.32	35.88	34.17	35.58	35.58	2.86%	2,746,052
Jul 1, 2026	33.28	35.45	32.86	34.59	34.59	3.50%	2,163,160
Jun 30, 2026	34.00	34.07	32.75	33.42	33.42	-0.77%	2,705,668
Jun 29, 2026	32.50	33.80	31.04	33.68	33.68	5.28%	3,682,000
Jun 26, 2026	32.61	32.90	31.00	31.99	31.99	-2.50%	4,635,580
Jun 25, 2026	34.95	35.56	32.74	32.93	32.81	-6.42%	5,143,915
Jun 24, 2026	37.92	38.66	34.59	35.19	35.06	-7.93%	4,599,250
Jun 23, 2026	38.75	39.51	37.60	38.22	38.08	-1.62%	1,593,714
Jun 22, 2026	38.19	39.10	37.03	38.85	38.71	0.62%	2,044,189
Jun 18, 2026	38.11	39.28	37.21	38.61	38.47	-0.41%	2,829,959
Jun 17, 2026	38.00	38.85	35.21	38.77	38.63	2.40%	3,947,563
Jun 16, 2026	40.18	40.59	37.40	37.86	37.72	-7.00%	4,072,934
Jun 15, 2026	40.00	41.22	39.20	40.71	40.56	1.67%	2,989,558