Radius Recycling, Inc. (RDUS)
NASDAQ: RDUS · Real-Time Price · USD
29.24
+0.05 (0.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Radius Recycling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.1329.2929.0529.2429.240.17%559,427
Apr 24, 202528.9829.2028.9029.1929.191.00%635,714
Apr 23, 202529.0529.0528.8728.9028.900.07%741,087
Apr 22, 202529.0929.1528.8128.8828.88-0.24%1,025,016
Apr 21, 202529.0729.2528.8928.9528.95-0.55%756,008
Apr 17, 202529.0729.1529.0429.1128.920.03%533,956
Apr 16, 202529.0929.1529.0529.1028.910.14%722,613
Apr 15, 202529.0029.1728.9829.0628.87-779,650
Apr 14, 202529.1229.1628.9029.0628.87-0.03%864,589
Apr 11, 202529.0829.1128.8129.0728.880.28%872,190
Apr 10, 202528.8529.1728.6328.9928.80-0.45%1,570,441
Apr 9, 202528.6629.1928.4029.1228.932.07%2,491,875
Apr 8, 202529.0029.0028.4128.5328.35-0.63%1,997,381
Apr 7, 202528.5028.9028.0328.7128.53-0.79%2,929,776
Apr 4, 202528.9029.0028.2428.9428.75-0.62%2,670,311
Apr 3, 202528.9229.2028.8629.1228.93-1,062,836
Apr 2, 202528.8729.1528.8729.1228.930.76%662,860
Apr 1, 202528.8629.1028.8628.9028.710.07%787,872
Mar 31, 202528.9729.0328.8028.8828.69-0.35%1,179,289
Mar 28, 202529.0629.1728.9828.9828.79-0.34%983,464
Mar 27, 202529.0229.1829.0129.0828.89-0.07%747,741
Mar 26, 202529.0229.1628.9429.1028.910.31%796,463
Mar 25, 202529.0129.1028.9929.0128.820.03%1,031,898
Mar 24, 202528.9129.1428.9129.0028.81-0.17%777,073
Mar 21, 202528.8229.1028.7529.0528.860.21%2,139,535
Mar 20, 202528.9029.1428.8828.9928.80-0.24%1,027,118
Mar 19, 202529.0029.1628.8429.0628.870.28%1,043,038
Mar 18, 202528.7529.1028.6928.9828.790.56%1,589,168
Mar 17, 202528.1829.0028.1528.8228.643.63%3,014,945
Mar 14, 202528.3528.5026.5727.8127.63103.59%8,520,344
Mar 13, 202513.9614.2913.6213.6613.57-2.29%291,821
Mar 12, 202513.2614.1613.2413.9813.893.40%208,805
Mar 11, 202512.7213.8612.5313.5213.436.79%350,815
Mar 10, 202513.4813.5712.5412.6612.58-7.66%312,322
Mar 7, 202513.8714.1513.5513.7113.62-1.08%163,322
Mar 6, 202513.5413.9313.3613.8613.771.02%249,459
Mar 5, 202513.4414.0313.3213.7213.632.93%295,875
Mar 4, 202513.3013.7212.6513.3313.24-1.33%231,835
Mar 3, 202513.9814.1213.3713.5113.42-2.31%230,110
Feb 28, 202513.4914.1413.0613.8313.742.52%1,344,296
Feb 27, 202513.5813.7613.3813.4913.40-1.17%278,226
Feb 26, 202513.3013.7613.2413.6513.563.33%267,883
Feb 25, 202513.2513.3912.5013.2113.13-0.08%277,761
Feb 24, 202513.1913.6113.0013.2213.140.38%261,020
Feb 21, 202513.3813.4012.8113.1713.090.77%286,071
Feb 20, 202512.8013.3012.5113.0712.991.48%292,581
Feb 19, 202513.2013.2012.7212.8812.80-4.73%237,925
Feb 18, 202512.7313.5612.6813.5213.436.88%218,643
Feb 14, 202512.6212.9012.4112.6512.571.85%161,718
Feb 13, 202512.2912.7412.1512.4212.341.39%185,929