Radius Recycling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	29.06	29.17	28.98	28.98	28.98	-0.34%	983,464
Mar 27, 2025	29.02	29.18	29.01	29.08	29.08	-0.07%	747,741
Mar 26, 2025	29.02	29.16	28.94	29.10	29.10	0.31%	796,463
Mar 25, 2025	29.01	29.10	28.99	29.01	29.01	0.03%	1,031,898
Mar 24, 2025	28.91	29.14	28.91	29.00	29.00	-0.17%	777,073
Mar 21, 2025	28.82	29.10	28.75	29.05	29.05	0.21%	2,139,535
Mar 20, 2025	28.90	29.14	28.88	28.99	28.99	-0.24%	1,027,118
Mar 19, 2025	29.00	29.16	28.84	29.06	29.06	0.28%	1,043,038
Mar 18, 2025	28.75	29.10	28.69	28.98	28.98	0.56%	1,589,168
Mar 17, 2025	28.18	29.00	28.15	28.82	28.82	3.63%	3,014,945
Mar 14, 2025	28.35	28.50	26.57	27.81	27.81	103.59%	8,520,344
Mar 13, 2025	13.96	14.29	13.62	13.66	13.66	-2.29%	291,821
Mar 12, 2025	13.26	14.16	13.24	13.98	13.98	3.40%	208,805
Mar 11, 2025	12.72	13.86	12.53	13.52	13.52	6.79%	350,815
Mar 10, 2025	13.48	13.57	12.54	12.66	12.66	-7.66%	312,322
Mar 7, 2025	13.87	14.15	13.55	13.71	13.71	-1.08%	163,322
Mar 6, 2025	13.54	13.93	13.36	13.86	13.86	1.02%	249,459
Mar 5, 2025	13.44	14.03	13.32	13.72	13.72	2.93%	295,875
Mar 4, 2025	13.30	13.72	12.65	13.33	13.33	-1.33%	231,835
Mar 3, 2025	13.98	14.12	13.37	13.51	13.51	-2.31%	230,110
Feb 28, 2025	13.49	14.14	13.06	13.83	13.83	2.52%	1,344,296
Feb 27, 2025	13.58	13.76	13.38	13.49	13.49	-1.17%	278,226
Feb 26, 2025	13.30	13.76	13.24	13.65	13.65	3.33%	267,883
Feb 25, 2025	13.25	13.39	12.50	13.21	13.21	-0.08%	277,761
Feb 24, 2025	13.19	13.61	13.00	13.22	13.22	0.38%	261,020
Feb 21, 2025	13.38	13.40	12.81	13.17	13.17	0.77%	286,071
Feb 20, 2025	12.80	13.30	12.51	13.07	13.07	1.48%	292,581
Feb 19, 2025	13.20	13.20	12.72	12.88	12.88	-4.73%	237,925
Feb 18, 2025	12.73	13.56	12.68	13.52	13.52	6.88%	218,643
Feb 14, 2025	12.62	12.90	12.41	12.65	12.65	1.85%	161,718
Feb 13, 2025	12.29	12.74	12.15	12.42	12.42	1.39%	185,929
Feb 12, 2025	12.87	12.96	12.23	12.25	12.25	-6.42%	206,555
Feb 11, 2025	13.01	13.31	12.90	13.09	13.09	0.31%	204,053
Feb 10, 2025	12.58	13.41	12.50	13.05	13.05	6.18%	345,241
Feb 7, 2025	12.54	12.65	12.18	12.29	12.29	-1.99%	167,972
Feb 6, 2025	12.14	12.83	12.14	12.54	12.54	4.07%	174,705
Feb 5, 2025	12.16	12.31	11.87	12.05	12.05	-0.50%	157,664
Feb 4, 2025	11.90	12.18	11.89	12.11	12.11	1.85%	210,319
Feb 3, 2025	11.57	12.36	11.48	11.89	11.89	-1.00%	238,108
Jan 31, 2025	12.23	12.55	11.98	12.01	11.82	-2.36%	274,623
Jan 30, 2025	12.61	12.82	12.26	12.30	12.11	-0.97%	156,671
Jan 29, 2025	12.34	12.62	12.15	12.42	12.23	-0.56%	166,302
Jan 28, 2025	12.23	12.68	11.85	12.49	12.30	2.13%	235,199
Jan 27, 2025	12.38	12.62	12.19	12.23	12.04	-2.08%	174,688
Jan 24, 2025	12.90	13.13	12.45	12.49	12.30	-3.03%	174,613
Jan 23, 2025	12.87	13.07	12.70	12.88	12.68	-0.92%	223,135
Jan 22, 2025	13.50	13.76	12.72	13.00	12.80	-4.13%	361,396
Jan 21, 2025	12.94	13.64	12.70	13.56	13.35	6.44%	339,148
Jan 17, 2025	12.31	12.79	12.30	12.74	12.54	5.38%	255,189
Jan 16, 2025	11.54	12.25	11.54	12.09	11.90	4.49%	300,010