Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	43.18	43.52	41.60	41.70	41.55	-3.43%	2,893,610
May 20, 2026	43.38	45.66	42.77	43.18	43.02	-1.42%	2,248,694
May 19, 2026	42.00	44.07	41.85	43.80	43.64	3.30%	2,989,297
May 18, 2026	41.87	42.47	40.97	42.40	42.25	0.50%	2,541,697
May 15, 2026	42.91	43.80	41.42	42.19	42.04	-1.68%	2,800,311
May 14, 2026	42.48	44.75	42.48	42.91	42.75	1.16%	4,467,918
May 13, 2026	43.90	44.14	42.12	42.42	42.27	-4.11%	3,735,202
May 12, 2026	44.00	44.91	43.56	44.24	44.08	-0.43%	2,564,467
May 11, 2026	44.05	45.80	43.31	44.43	44.27	1.07%	6,043,632
May 8, 2026	46.24	46.76	43.93	43.96	43.80	-5.44%	3,759,953
May 7, 2026	46.92	47.29	44.71	46.49	46.32	-0.94%	3,422,903
May 6, 2026	46.42	46.99	45.30	46.93	46.76	0.49%	3,679,715
Apr 30, 2026	45.20	46.98	44.79	46.70	46.53	3.23%	4,872,973
Apr 29, 2026	44.65	45.87	42.82	45.24	45.08	1.32%	5,964,138
Apr 28, 2026	42.00	46.28	42.00	44.65	44.49	11.07%	10,310,930