Intco Recycling Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	40.18	40.59	39.80	40.18	-	-1.30%	57,652
Jun 15, 2026	40.00	41.22	39.20	40.71	40.71	1.67%	2,989,558
Jun 12, 2026	39.80	40.10	38.60	40.04	40.04	2.67%	1,438,252
Jun 11, 2026	39.79	39.90	38.33	39.00	39.00	-1.49%	1,411,280
Jun 10, 2026	36.98	39.77	36.96	39.59	39.59	3.80%	2,822,223
Jun 9, 2026	37.61	38.51	37.11	38.14	38.14	2.12%	1,892,757
Jun 8, 2026	37.39	38.87	36.01	37.35	37.35	0.95%	2,890,056
Jun 5, 2026	37.83	37.83	36.22	37.00	37.00	-0.05%	1,880,953
Jun 4, 2026	38.39	38.39	36.41	37.02	37.02	-4.04%	1,455,888
Jun 3, 2026	39.35	39.35	37.93	38.58	38.58	-1.98%	1,359,883
Jun 2, 2026	38.27	39.74	37.55	39.36	39.36	4.15%	2,882,727
Jun 1, 2026	36.51	38.75	36.13	37.79	37.79	3.14%	3,424,935
May 29, 2026	36.98	38.50	36.38	36.64	36.64	0.03%	3,973,393
May 28, 2026	37.98	38.40	35.96	36.63	36.63	-5.05%	3,516,971
May 27, 2026	41.77	41.97	37.86	38.58	38.58	-8.08%	4,807,707
May 26, 2026	41.59	42.70	40.61	41.97	41.97	0.45%	2,192,585
May 25, 2026	41.80	44.00	41.01	41.78	41.78	-0.52%	3,524,856
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