Radius Recycling, Inc. (RDUS)
NASDAQ: RDUS · Real-Time Price · USD
16.97
+0.57 (3.48%)
Nov 4, 2024, 4:00 PM EST - Market closed
Radius Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 16.40 | 17.12 | 16.31 | 16.97 | 16.97 | 3.48% | 155,080 |
| Nov 1, 2024 | 16.33 | 16.47 | 15.60 | 16.40 | 16.40 | 1.30% | 162,707 |
| Oct 31, 2024 | 16.97 | 17.00 | 16.15 | 16.19 | 16.19 | -4.76% | 149,944 |
| Oct 30, 2024 | 17.09 | 17.93 | 16.96 | 17.00 | 17.00 | -0.82% | 203,895 |
| Oct 29, 2024 | 16.76 | 17.14 | 16.30 | 17.14 | 17.14 | 2.21% | 147,603 |
| Oct 28, 2024 | 16.03 | 16.80 | 16.03 | 16.77 | 16.77 | 5.21% | 194,301 |
| Oct 25, 2024 | 16.49 | 16.83 | 15.89 | 15.94 | 15.94 | -2.45% | 146,966 |
| Oct 24, 2024 | 17.17 | 17.62 | 15.64 | 16.34 | 16.34 | -1.80% | 170,491 |
| Oct 23, 2024 | 16.82 | 17.16 | 16.39 | 16.64 | 16.64 | -1.65% | 150,013 |
| Oct 22, 2024 | 17.10 | 17.10 | 16.74 | 16.92 | 16.92 | -0.94% | 102,789 |
| Oct 21, 2024 | 18.11 | 18.21 | 17.05 | 17.08 | 17.08 | -5.69% | 177,285 |
| Oct 18, 2024 | 18.66 | 18.87 | 18.07 | 18.11 | 18.11 | -2.11% | 135,230 |
| Oct 17, 2024 | 17.59 | 18.63 | 17.53 | 18.50 | 18.50 | 4.93% | 163,669 |
| Oct 16, 2024 | 18.02 | 18.16 | 17.56 | 17.63 | 17.63 | -0.40% | 145,701 |
| Oct 15, 2024 | 17.62 | 17.95 | 17.55 | 17.70 | 17.70 | -0.78% | 114,926 |
| Oct 14, 2024 | 18.38 | 18.43 | 17.83 | 17.84 | 17.84 | -3.98% | 111,732 |
| Oct 11, 2024 | 18.24 | 18.70 | 18.15 | 18.58 | 18.58 | 1.98% | 147,935 |
| Oct 10, 2024 | 18.56 | 18.88 | 18.22 | 18.22 | 18.22 | -3.09% | 161,624 |
| Oct 9, 2024 | 18.25 | 19.01 | 18.22 | 18.80 | 18.80 | 3.01% | 143,870 |
| Oct 8, 2024 | 17.94 | 18.29 | 17.37 | 18.25 | 18.25 | 0.16% | 119,551 |
| Oct 7, 2024 | 17.81 | 18.24 | 17.58 | 18.22 | 18.22 | 1.79% | 117,636 |
| Oct 4, 2024 | 18.27 | 18.79 | 17.87 | 17.90 | 17.90 | -0.22% | 90,969 |
| Oct 3, 2024 | 18.39 | 18.41 | 17.92 | 17.94 | 17.94 | -4.27% | 91,618 |
| Oct 2, 2024 | 18.48 | 18.79 | 18.28 | 18.74 | 18.74 | 1.41% | 150,571 |
| Oct 1, 2024 | 18.50 | 18.91 | 18.30 | 18.48 | 18.48 | -0.32% | 156,355 |
| Sep 30, 2024 | 18.87 | 19.07 | 18.34 | 18.54 | 18.54 | -2.68% | 135,018 |
| Sep 27, 2024 | 19.26 | 19.54 | 18.97 | 19.05 | 19.05 | -0.83% | 357,279 |
| Sep 26, 2024 | 18.86 | 19.47 | 18.77 | 19.21 | 19.21 | 4.97% | 174,725 |
| Sep 25, 2024 | 18.10 | 18.33 | 17.90 | 18.30 | 18.30 | 0.60% | 133,393 |
| Sep 24, 2024 | 17.43 | 18.39 | 17.37 | 18.19 | 18.19 | 6.56% | 367,170 |
| Sep 23, 2024 | 17.28 | 17.56 | 16.59 | 17.07 | 17.07 | -0.23% | 406,537 |
| Sep 20, 2024 | 17.74 | 17.74 | 16.97 | 17.11 | 17.11 | -4.79% | 673,632 |
| Sep 19, 2024 | 17.82 | 18.11 | 17.45 | 17.97 | 17.97 | 4.84% | 264,571 |
| Sep 18, 2024 | 17.15 | 17.96 | 16.79 | 17.14 | 17.14 | 0.29% | 311,070 |
| Sep 17, 2024 | 16.59 | 17.20 | 16.10 | 17.09 | 17.09 | 4.14% | 176,385 |
| Sep 16, 2024 | 16.64 | 16.74 | 16.23 | 16.41 | 16.41 | -0.79% | 124,650 |
| Sep 13, 2024 | 15.45 | 16.56 | 15.45 | 16.54 | 16.54 | 8.46% | 182,554 |
| Sep 12, 2024 | 14.85 | 15.44 | 14.49 | 15.25 | 15.25 | 3.88% | 163,509 |
| Sep 11, 2024 | 14.74 | 14.85 | 14.06 | 14.68 | 14.68 | -1.21% | 221,431 |
| Sep 10, 2024 | 14.70 | 15.13 | 14.41 | 14.86 | 14.86 | 1.16% | 208,767 |
| Sep 9, 2024 | 14.76 | 15.08 | 14.55 | 14.69 | 14.69 | 0.07% | 220,510 |
| Sep 6, 2024 | 14.75 | 14.88 | 14.52 | 14.68 | 14.68 | -0.54% | 158,127 |
| Sep 5, 2024 | 14.48 | 14.86 | 14.26 | 14.76 | 14.76 | 3.22% | 183,848 |
| Sep 4, 2024 | 14.39 | 14.45 | 14.00 | 14.30 | 14.30 | 0.21% | 183,602 |
| Sep 3, 2024 | 14.87 | 14.90 | 13.81 | 14.27 | 14.27 | -5.75% | 211,147 |
| Aug 30, 2024 | 15.10 | 15.43 | 14.94 | 15.14 | 15.14 | 0.13% | 213,035 |
| Aug 29, 2024 | 15.28 | 15.50 | 15.11 | 15.12 | 15.12 | 0.53% | 121,092 |
| Aug 28, 2024 | 15.25 | 15.31 | 14.80 | 15.04 | 15.04 | -2.46% | 129,030 |
| Aug 27, 2024 | 15.23 | 15.53 | 15.20 | 15.42 | 15.42 | 0.06% | 114,584 |
| Aug 26, 2024 | 15.36 | 15.61 | 15.08 | 15.41 | 15.41 | 2.46% | 134,640 |
| Aug 23, 2024 | 14.58 | 15.37 | 14.42 | 15.04 | 15.04 | 4.37% | 116,127 |
| Aug 22, 2024 | 14.74 | 14.74 | 14.30 | 14.41 | 14.41 | -2.31% | 83,148 |
| Aug 21, 2024 | 14.27 | 14.86 | 14.09 | 14.75 | 14.75 | 4.02% | 122,840 |
| Aug 20, 2024 | 14.55 | 14.55 | 14.12 | 14.18 | 14.18 | -3.01% | 84,602 |
| Aug 19, 2024 | 14.61 | 15.21 | 14.55 | 14.62 | 14.62 | 0.07% | 135,619 |
| Aug 16, 2024 | 14.33 | 14.61 | 14.28 | 14.61 | 14.61 | 1.32% | 98,002 |
| Aug 15, 2024 | 14.33 | 14.78 | 14.06 | 14.42 | 14.42 | 4.34% | 148,109 |
| Aug 14, 2024 | 14.11 | 14.11 | 13.51 | 13.82 | 13.82 | -1.00% | 122,829 |
| Aug 13, 2024 | 13.80 | 14.00 | 13.51 | 13.96 | 13.96 | 2.12% | 166,566 |
| Aug 12, 2024 | 14.14 | 14.15 | 13.58 | 13.67 | 13.67 | -3.12% | 158,794 |
| Aug 9, 2024 | 14.22 | 14.37 | 13.87 | 14.11 | 14.11 | -0.98% | 148,260 |
| Aug 8, 2024 | 14.68 | 14.85 | 14.18 | 14.25 | 14.25 | -1.04% | 153,838 |
| Aug 7, 2024 | 15.22 | 15.29 | 14.30 | 14.40 | 14.40 | -1.64% | 209,863 |
| Aug 6, 2024 | 14.51 | 14.88 | 14.24 | 14.64 | 14.64 | 0.90% | 188,971 |
| Aug 5, 2024 | 14.62 | 14.92 | 14.04 | 14.51 | 14.51 | -8.05% | 211,596 |
| Aug 2, 2024 | 16.02 | 16.37 | 15.68 | 15.78 | 15.78 | -7.07% | 188,862 |
| Aug 1, 2024 | 18.04 | 18.41 | 16.76 | 16.98 | 16.98 | -6.29% | 208,523 |
| Jul 31, 2024 | 18.39 | 18.80 | 18.09 | 18.12 | 18.12 | -0.66% | 186,795 |
| Jul 30, 2024 | 18.09 | 18.35 | 18.00 | 18.24 | 18.24 | 1.56% | 153,803 |
| Jul 29, 2024 | 18.21 | 18.21 | 17.71 | 17.96 | 17.96 | -1.91% | 136,788 |
| Jul 26, 2024 | 18.24 | 18.43 | 17.62 | 18.31 | 18.31 | 3.50% | 164,736 |
| Jul 25, 2024 | 17.19 | 18.19 | 16.93 | 17.69 | 17.69 | 3.51% | 187,720 |
| Jul 24, 2024 | 17.67 | 18.06 | 16.97 | 17.09 | 17.09 | -3.66% | 232,658 |
| Jul 23, 2024 | 17.08 | 17.97 | 16.92 | 17.74 | 17.74 | 2.48% | 194,647 |
| Jul 22, 2024 | 16.61 | 17.33 | 16.26 | 17.31 | 17.31 | 3.10% | 170,997 |
| Jul 19, 2024 | 17.18 | 17.18 | 16.61 | 16.79 | 16.61 | -2.78% | 222,790 |
| Jul 18, 2024 | 17.85 | 17.90 | 17.08 | 17.27 | 17.09 | -3.84% | 204,099 |
| Jul 17, 2024 | 17.80 | 18.12 | 17.53 | 17.96 | 17.77 | 0.50% | 196,824 |
| Jul 16, 2024 | 16.97 | 17.96 | 16.83 | 17.87 | 17.68 | 6.18% | 257,468 |
| Jul 15, 2024 | 16.67 | 17.13 | 16.59 | 16.83 | 16.65 | 1.26% | 183,712 |
| Jul 12, 2024 | 16.75 | 16.88 | 16.51 | 16.62 | 16.44 | 0.54% | 278,039 |
| Jul 11, 2024 | 14.96 | 16.56 | 14.96 | 16.53 | 16.35 | 13.14% | 287,823 |
| Jul 10, 2024 | 14.66 | 14.74 | 14.38 | 14.61 | 14.45 | -0.27% | 270,875 |
| Jul 9, 2024 | 15.08 | 15.21 | 14.55 | 14.65 | 14.49 | -3.36% | 317,936 |
| Jul 8, 2024 | 15.24 | 15.53 | 14.88 | 15.16 | 15.00 | 0.07% | 361,073 |
| Jul 5, 2024 | 15.80 | 15.80 | 14.76 | 15.15 | 14.99 | -4.60% | 514,217 |
| Jul 3, 2024 | 14.84 | 15.89 | 14.84 | 15.88 | 15.71 | 8.25% | 303,880 |
| Jul 2, 2024 | 13.54 | 14.77 | 12.69 | 14.67 | 14.51 | -4.05% | 863,455 |
| Jul 1, 2024 | 15.29 | 15.64 | 15.18 | 15.29 | 15.13 | 0.13% | 476,352 |
| Jun 28, 2024 | 14.83 | 15.42 | 14.76 | 15.27 | 15.11 | 4.30% | 683,872 |
| Jun 27, 2024 | 14.53 | 14.91 | 14.36 | 14.64 | 14.48 | 1.17% | 305,742 |
| Jun 26, 2024 | 14.24 | 14.51 | 14.03 | 14.47 | 14.32 | 1.05% | 394,236 |
| Jun 25, 2024 | 14.90 | 14.90 | 14.25 | 14.32 | 14.17 | -4.79% | 446,090 |
| Jun 24, 2024 | 14.77 | 15.15 | 14.55 | 15.04 | 14.88 | 3.08% | 394,549 |
| Jun 21, 2024 | 14.64 | 14.82 | 14.45 | 14.59 | 14.43 | -0.27% | 785,173 |
| Jun 20, 2024 | 14.85 | 15.00 | 14.62 | 14.63 | 14.47 | -1.55% | 382,853 |
| Jun 18, 2024 | 15.28 | 15.46 | 14.68 | 14.86 | 14.70 | -3.19% | 386,316 |
| Jun 17, 2024 | 15.46 | 15.46 | 15.02 | 15.35 | 15.19 | -1.03% | 253,083 |
| Jun 14, 2024 | 15.27 | 15.61 | 15.11 | 15.51 | 15.34 | 0.06% | 257,527 |
| Jun 13, 2024 | 15.90 | 16.05 | 15.23 | 15.50 | 15.33 | -3.00% | 284,776 |