Skip to main content
Radius Recycling, Inc. (RDUS)
NASDAQ: RDUS · Real-Time Price · USD
20.21
+0.47 (2.38%)
Nov 22, 2024, 4:00 PM EST - Market closed

Radius Recycling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.8720.3519.5020.2120.212.38%161,145
Nov 21, 202418.6119.9018.5519.7419.746.93%267,980
Nov 20, 202417.4418.4717.2618.4618.465.07%256,235
Nov 19, 202417.4817.6417.2517.5717.57-0.51%161,767
Nov 18, 202417.8918.1417.5017.6617.66-0.39%155,463
Nov 15, 202417.6917.7917.0317.7317.732.19%167,593
Nov 14, 202419.2819.2817.2917.3517.35-9.45%263,017
Nov 13, 202419.7619.7618.9519.1619.16-1.84%168,791
Nov 12, 202419.6219.8219.1219.5219.52-2.25%328,278
Nov 11, 202420.0820.0819.1819.9719.780.25%204,056
Nov 8, 202419.4819.9719.4619.9219.730.50%201,920
Nov 7, 202420.6120.6119.0619.8219.63-3.27%271,005
Nov 6, 202418.2520.8318.2220.4920.3020.74%500,373
Nov 5, 202416.9817.2616.4116.9716.81-192,560
Nov 4, 202416.4017.1216.3116.9716.813.48%155,090
Nov 1, 202416.3316.4715.6016.4016.241.30%162,707
Oct 31, 202416.9717.0016.1516.1916.04-4.76%149,944
Oct 30, 202417.0917.9316.9617.0016.84-0.82%203,895
Oct 29, 202416.7617.1416.3017.1416.982.21%147,603
Oct 28, 202416.0316.8016.0316.7716.615.21%194,301
Oct 25, 202416.4916.8315.8915.9415.79-2.45%146,966
Oct 24, 202417.1717.6215.6416.3416.19-1.80%170,491
Oct 23, 202416.8217.1616.3916.6416.48-1.65%150,013
Oct 22, 202417.1017.1016.7416.9216.76-0.94%102,789
Oct 21, 202418.1118.2117.0517.0816.92-5.69%177,285
Oct 18, 202418.6618.8718.0718.1117.94-2.11%135,230
Oct 17, 202417.5918.6317.5318.5018.324.93%163,669
Oct 16, 202418.0218.1617.5617.6317.46-0.40%145,701
Oct 15, 202417.6217.9517.5517.7017.53-0.78%114,926
Oct 14, 202418.3818.4317.8317.8417.67-3.98%111,732
Oct 11, 202418.2418.7018.1518.5818.401.98%147,935
Oct 10, 202418.5618.8818.2218.2218.05-3.09%161,624
Oct 9, 202418.2519.0118.2218.8018.623.01%143,870
Oct 8, 202417.9418.2917.3718.2518.080.16%119,551
Oct 7, 202417.8118.2417.5818.2218.051.79%117,636
Oct 4, 202418.2718.7917.8717.9017.73-0.22%90,969
Oct 3, 202418.3918.4117.9217.9417.77-4.27%91,618
Oct 2, 202418.4818.7918.2818.7418.561.41%150,571
Oct 1, 202418.5018.9118.3018.4818.30-0.32%156,355
Sep 30, 202418.8719.0718.3418.5418.36-2.68%135,018
Sep 27, 202419.2619.5418.9719.0518.87-0.83%357,279
Sep 26, 202418.8619.4718.7719.2119.034.97%174,725
Sep 25, 202418.1018.3317.9018.3018.130.60%133,393
Sep 24, 202417.4318.3917.3718.1918.026.56%367,170
Sep 23, 202417.2817.5616.5917.0716.91-0.23%406,537
Sep 20, 202417.7417.7416.9717.1116.95-4.79%673,632
Sep 19, 202417.8218.1117.4517.9717.804.84%264,571
Sep 18, 202417.1517.9616.7917.1416.980.29%311,070
Sep 17, 202416.5917.2016.1017.0916.934.14%176,385
Sep 16, 202416.6416.7416.2316.4116.25-0.79%124,650
Sep 13, 202415.4516.5615.4516.5416.388.46%182,554
Sep 12, 202414.8515.4414.4915.2515.113.88%163,509
Sep 11, 202414.7414.8514.0614.6814.54-1.21%221,431
Sep 10, 202414.7015.1314.4114.8614.721.16%208,767
Sep 9, 202414.7615.0814.5514.6914.550.07%220,510
Sep 6, 202414.7514.8814.5214.6814.54-0.54%158,127
Sep 5, 202414.4814.8614.2614.7614.623.22%183,848
Sep 4, 202414.3914.4514.0014.3014.160.21%183,602
Sep 3, 202414.8714.9013.8114.2714.13-5.75%211,147
Aug 30, 202415.1015.4314.9415.1415.000.13%213,035
Aug 29, 202415.2815.5015.1115.1214.980.53%121,092
Aug 28, 202415.2515.3114.8015.0414.90-2.46%129,030
Aug 27, 202415.2315.5315.2015.4215.270.06%114,584
Aug 26, 202415.3615.6115.0815.4115.262.46%134,640
Aug 23, 202414.5815.3714.4215.0414.904.37%116,127
Aug 22, 202414.7414.7414.3014.4114.27-2.31%83,148
Aug 21, 202414.2714.8614.0914.7514.614.02%122,840
Aug 20, 202414.5514.5514.1214.1814.05-3.01%84,602
Aug 19, 202414.6115.2114.5514.6214.480.07%135,619
Aug 16, 202414.3314.6114.2814.6114.471.32%98,002
Aug 15, 202414.3314.7814.0614.4214.284.34%148,109
Aug 14, 202414.1114.1113.5113.8213.69-1.00%122,829
Aug 13, 202413.8014.0013.5113.9613.832.12%166,566
Aug 12, 202414.1414.1513.5813.6713.54-3.12%158,794
Aug 9, 202414.2214.3713.8714.1113.98-0.98%148,260
Aug 8, 202414.6814.8514.1814.2514.11-1.04%153,838
Aug 7, 202415.2215.2914.3014.4014.26-1.64%209,863
Aug 6, 202414.5114.8814.2414.6414.500.90%188,971
Aug 5, 202414.6214.9214.0414.5114.37-8.05%211,596
Aug 2, 202416.0216.3715.6815.7815.63-7.07%188,862
Aug 1, 202418.0418.4116.7616.9816.82-6.29%208,523
Jul 31, 202418.3918.8018.0918.1217.95-0.66%186,795
Jul 30, 202418.0918.3518.0018.2418.071.56%153,803
Jul 29, 202418.2118.2117.7117.9617.79-1.91%136,788
Jul 26, 202418.2418.4317.6218.3118.143.50%164,736
Jul 25, 202417.1918.1916.9317.6917.523.51%187,720
Jul 24, 202417.6718.0616.9717.0916.93-3.66%232,658
Jul 23, 202417.0817.9716.9217.7417.572.48%194,647
Jul 22, 202416.6117.3316.2617.3117.153.10%170,997
Jul 19, 202417.1817.1816.6116.7916.45-2.78%222,790
Jul 18, 202417.8517.9017.0817.2716.92-3.84%204,099
Jul 17, 202417.8018.1217.5317.9617.600.50%196,824
Jul 16, 202416.9717.9616.8317.8717.516.18%257,468
Jul 15, 202416.6717.1316.5916.8316.491.26%183,712
Jul 12, 202416.7516.8816.5116.6216.290.54%278,039
Jul 11, 202414.9616.5614.9616.5316.2013.14%287,823
Jul 10, 202414.6614.7414.3814.6114.32-0.27%270,875
Jul 9, 202415.0815.2114.5514.6514.36-3.36%317,936
Jul 8, 202415.2415.5314.8815.1614.860.07%361,073
Jul 5, 202415.8015.8014.7615.1514.85-4.60%514,217