Skip to main content
Radius Recycling, Inc. (RDUS)
NASDAQ: RDUS · Real-Time Price · USD
12.01
-0.29 (-2.36%)
Jan 31, 2025, 4:00 PM EST - Market closed

Radius Recycling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202512.2312.5511.9812.0112.01-2.36%274,623
Jan 30, 202512.6112.8212.2612.3012.30-0.97%156,671
Jan 29, 202512.3412.6212.1512.4212.42-0.56%166,302
Jan 28, 202512.2312.6811.8512.4912.492.13%235,199
Jan 27, 202512.3812.6212.1912.2312.23-2.08%174,688
Jan 24, 202512.9013.1312.4512.4912.49-3.03%174,613
Jan 23, 202512.8713.0712.7012.8812.88-0.92%223,135
Jan 22, 202513.5013.7612.7213.0013.00-4.13%361,396
Jan 21, 202512.9413.6412.7013.5613.566.44%339,148
Jan 17, 202512.3112.7912.3012.7412.745.38%255,189
Jan 16, 202511.5412.2511.5412.0912.094.49%300,010
Jan 15, 202511.5211.8811.4411.5711.571.94%249,510
Jan 14, 202511.4311.6410.9811.3511.35-0.53%330,179
Jan 13, 202510.8611.4310.7611.4111.414.11%441,325
Jan 10, 202511.4111.7710.8210.9610.96-3.94%583,401
Jan 8, 202512.1313.0310.5711.4111.41-22.75%1,179,446
Jan 7, 202514.7815.4314.5614.7714.770.14%321,655
Jan 6, 202514.8915.5014.7314.7514.750.55%214,936
Jan 3, 202514.9215.0814.5214.6714.67-1.61%201,430
Jan 2, 202515.4715.6214.8714.9114.91-2.04%164,405
Dec 31, 202415.0315.3915.0015.2215.221.47%220,986
Dec 30, 202415.0415.1114.7915.0015.00-1.51%183,840
Dec 27, 202415.5016.2615.1115.2315.23-2.75%221,539
Dec 26, 202415.4915.7314.9115.6615.660.32%252,747
Dec 24, 202415.4815.8015.3715.6115.610.52%113,752
Dec 23, 202415.3615.9815.3115.5315.530.06%259,842
Dec 20, 202415.6816.3715.4315.5215.52-2.45%758,126
Dec 19, 202416.7017.0415.8415.9115.91-3.98%206,512
Dec 18, 202417.2918.0516.3316.5716.57-4.22%241,909
Dec 17, 202416.9517.4216.5717.3017.301.41%190,914
Dec 16, 202417.4217.7017.0317.0617.06-2.46%171,291
Dec 13, 202418.2418.2417.4517.4917.49-4.74%113,130
Dec 12, 202418.7018.7018.1418.3618.36-2.44%130,620
Dec 11, 202419.3519.6018.5618.8218.82-1.05%316,720
Dec 10, 202418.9319.3818.0219.0219.020.63%158,612
Dec 9, 202419.1819.7918.8118.9018.900.59%166,317
Dec 6, 202419.8620.0418.6318.7918.79-4.33%123,258
Dec 5, 202420.4120.4319.5919.6419.64-4.66%146,015
Dec 4, 202419.6920.6319.6920.6020.603.88%160,441
Dec 3, 202419.8620.6419.4719.8319.830.86%213,593
Dec 2, 202419.6619.9219.1319.6619.66-0.81%139,976
Nov 29, 202420.0520.3219.6419.8219.820.56%114,532
Nov 27, 202419.6620.1519.5519.7119.711.39%106,283
Nov 26, 202420.4320.6419.3419.4419.44-5.45%132,134
Nov 25, 202420.3520.9520.1520.5620.561.73%241,146
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