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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 29.13 | 29.29 | 29.05 | 29.24 | 29.24 | 0.17% | 559,427 |
Apr 24, 2025 | 28.98 | 29.20 | 28.90 | 29.19 | 29.19 | 1.00% | 635,714 |
Apr 23, 2025 | 29.05 | 29.05 | 28.87 | 28.90 | 28.90 | 0.07% | 741,087 |
Apr 22, 2025 | 29.09 | 29.15 | 28.81 | 28.88 | 28.88 | -0.24% | 1,025,016 |
Apr 21, 2025 | 29.07 | 29.25 | 28.89 | 28.95 | 28.95 | -0.55% | 756,008 |
Apr 17, 2025 | 29.07 | 29.15 | 29.04 | 29.11 | 28.92 | 0.03% | 533,956 |
Apr 16, 2025 | 29.09 | 29.15 | 29.05 | 29.10 | 28.91 | 0.14% | 722,613 |
Apr 15, 2025 | 29.00 | 29.17 | 28.98 | 29.06 | 28.87 | - | 779,650 |
Apr 14, 2025 | 29.12 | 29.16 | 28.90 | 29.06 | 28.87 | -0.03% | 864,589 |
Apr 11, 2025 | 29.08 | 29.11 | 28.81 | 29.07 | 28.88 | 0.28% | 872,190 |
Apr 10, 2025 | 28.85 | 29.17 | 28.63 | 28.99 | 28.80 | -0.45% | 1,570,441 |
Apr 9, 2025 | 28.66 | 29.19 | 28.40 | 29.12 | 28.93 | 2.07% | 2,491,875 |
Apr 8, 2025 | 29.00 | 29.00 | 28.41 | 28.53 | 28.35 | -0.63% | 1,997,381 |
Apr 7, 2025 | 28.50 | 28.90 | 28.03 | 28.71 | 28.53 | -0.79% | 2,929,776 |
Apr 4, 2025 | 28.90 | 29.00 | 28.24 | 28.94 | 28.75 | -0.62% | 2,670,311 |
Apr 3, 2025 | 28.92 | 29.20 | 28.86 | 29.12 | 28.93 | - | 1,062,836 |
Apr 2, 2025 | 28.87 | 29.15 | 28.87 | 29.12 | 28.93 | 0.76% | 662,860 |
Apr 1, 2025 | 28.86 | 29.10 | 28.86 | 28.90 | 28.71 | 0.07% | 787,872 |
Mar 31, 2025 | 28.97 | 29.03 | 28.80 | 28.88 | 28.69 | -0.35% | 1,179,289 |
Mar 28, 2025 | 29.06 | 29.17 | 28.98 | 28.98 | 28.79 | -0.34% | 983,464 |
Mar 27, 2025 | 29.02 | 29.18 | 29.01 | 29.08 | 28.89 | -0.07% | 747,741 |
Mar 26, 2025 | 29.02 | 29.16 | 28.94 | 29.10 | 28.91 | 0.31% | 796,463 |
Mar 25, 2025 | 29.01 | 29.10 | 28.99 | 29.01 | 28.82 | 0.03% | 1,031,898 |
Mar 24, 2025 | 28.91 | 29.14 | 28.91 | 29.00 | 28.81 | -0.17% | 777,073 |
Mar 21, 2025 | 28.82 | 29.10 | 28.75 | 29.05 | 28.86 | 0.21% | 2,139,535 |
Mar 20, 2025 | 28.90 | 29.14 | 28.88 | 28.99 | 28.80 | -0.24% | 1,027,118 |
Mar 19, 2025 | 29.00 | 29.16 | 28.84 | 29.06 | 28.87 | 0.28% | 1,043,038 |
Mar 18, 2025 | 28.75 | 29.10 | 28.69 | 28.98 | 28.79 | 0.56% | 1,589,168 |
Mar 17, 2025 | 28.18 | 29.00 | 28.15 | 28.82 | 28.64 | 3.63% | 3,014,945 |
Mar 14, 2025 | 28.35 | 28.50 | 26.57 | 27.81 | 27.63 | 103.59% | 8,520,344 |
Mar 13, 2025 | 13.96 | 14.29 | 13.62 | 13.66 | 13.57 | -2.29% | 291,821 |
Mar 12, 2025 | 13.26 | 14.16 | 13.24 | 13.98 | 13.89 | 3.40% | 208,805 |
Mar 11, 2025 | 12.72 | 13.86 | 12.53 | 13.52 | 13.43 | 6.79% | 350,815 |
Mar 10, 2025 | 13.48 | 13.57 | 12.54 | 12.66 | 12.58 | -7.66% | 312,322 |
Mar 7, 2025 | 13.87 | 14.15 | 13.55 | 13.71 | 13.62 | -1.08% | 163,322 |
Mar 6, 2025 | 13.54 | 13.93 | 13.36 | 13.86 | 13.77 | 1.02% | 249,459 |
Mar 5, 2025 | 13.44 | 14.03 | 13.32 | 13.72 | 13.63 | 2.93% | 295,875 |
Mar 4, 2025 | 13.30 | 13.72 | 12.65 | 13.33 | 13.24 | -1.33% | 231,835 |
Mar 3, 2025 | 13.98 | 14.12 | 13.37 | 13.51 | 13.42 | -2.31% | 230,110 |
Feb 28, 2025 | 13.49 | 14.14 | 13.06 | 13.83 | 13.74 | 2.52% | 1,344,296 |
Feb 27, 2025 | 13.58 | 13.76 | 13.38 | 13.49 | 13.40 | -1.17% | 278,226 |
Feb 26, 2025 | 13.30 | 13.76 | 13.24 | 13.65 | 13.56 | 3.33% | 267,883 |
Feb 25, 2025 | 13.25 | 13.39 | 12.50 | 13.21 | 13.13 | -0.08% | 277,761 |
Feb 24, 2025 | 13.19 | 13.61 | 13.00 | 13.22 | 13.14 | 0.38% | 261,020 |
Feb 21, 2025 | 13.38 | 13.40 | 12.81 | 13.17 | 13.09 | 0.77% | 286,071 |
Feb 20, 2025 | 12.80 | 13.30 | 12.51 | 13.07 | 12.99 | 1.48% | 292,581 |
Feb 19, 2025 | 13.20 | 13.20 | 12.72 | 12.88 | 12.80 | -4.73% | 237,925 |
Feb 18, 2025 | 12.73 | 13.56 | 12.68 | 13.52 | 13.43 | 6.88% | 218,643 |
Feb 14, 2025 | 12.62 | 12.90 | 12.41 | 12.65 | 12.57 | 1.85% | 161,718 |
Feb 13, 2025 | 12.29 | 12.74 | 12.15 | 12.42 | 12.34 | 1.39% | 185,929 |