Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	39.80	40.10	38.60	40.04	39.89	2.67%	1,438,252
Jun 11, 2026	39.79	39.90	38.33	39.00	38.86	-1.49%	1,411,280
Jun 10, 2026	36.98	39.77	36.96	39.59	39.45	3.80%	2,822,223
Jun 9, 2026	37.61	38.51	37.11	38.14	38.00	2.12%	1,892,757
Jun 8, 2026	37.39	38.87	36.01	37.35	37.21	0.95%	2,890,056
Jun 5, 2026	37.83	37.83	36.22	37.00	36.87	-0.05%	1,880,953
Jun 4, 2026	38.39	38.39	36.41	37.02	36.89	-4.04%	1,455,888
Jun 3, 2026	39.35	39.35	37.93	38.58	38.44	-1.98%	1,359,883
Jun 2, 2026	38.27	39.74	37.55	39.36	39.22	4.15%	2,882,727
Jun 1, 2026	36.51	38.75	36.13	37.79	37.65	3.14%	3,424,935
May 29, 2026	36.98	38.50	36.38	36.64	36.51	0.03%	3,973,393
May 28, 2026	37.98	38.40	35.96	36.63	36.50	-5.05%	3,516,971
May 27, 2026	41.77	41.97	37.86	38.58	38.44	-8.08%	4,807,707
May 26, 2026	41.59	42.70	40.61	41.97	41.82	0.45%	2,192,585
May 25, 2026	41.80	44.00	41.01	41.78	41.63	-0.52%	3,524,856
May 22, 2026	41.53	42.80	41.41	42.00	41.85	0.72%	2,217,765