Canada markets closed

Radius Recycling, Inc. (RDUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.55+0.24 (+1.39%)
At close: 04:00PM EDT
17.55 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.5217.9717.4217.5517.55218,789
May 01, 202417.6417.7616.8417.3117.31304,900
Apr 30, 202417.5717.8017.2417.4217.42283,600
Apr 29, 202418.0318.4217.8317.9917.99159,600
Apr 26, 202418.3318.4217.8117.9017.90206,200
Apr 25, 202417.8718.4017.4818.1418.14360,000
Apr 24, 202417.5417.9417.3817.9117.91324,200
Apr 23, 202418.0518.2417.5617.6417.64277,600
Apr 22, 202418.4118.6218.1218.1618.16215,200
Apr 19, 202418.5418.7218.2718.4118.41218,300
Apr 19, 20240.188 Dividend
Apr 18, 202418.2519.1317.8718.7118.52280,100
Apr 17, 202417.7818.6117.6418.2218.04269,300
Apr 16, 202417.3117.4816.9017.4317.25383,400
Apr 15, 202417.3918.1517.3717.6017.42348,400
Apr 12, 202418.4218.7617.0017.2617.09416,700
Apr 11, 202418.8719.0418.2218.2318.05338,900
Apr 10, 202419.7919.7918.4118.8518.66544,400
Apr 09, 202420.2720.7620.1520.5220.31373,500
Apr 08, 202420.2720.5320.0320.1719.97246,700
Apr 05, 202419.4420.6219.0319.9819.78222,000
Apr 04, 202418.5520.2617.0419.6119.41606,200
Apr 03, 202420.1820.4719.9520.1519.95211,700
Apr 02, 202420.8620.9319.8620.2420.04209,600
Apr 01, 202421.2521.2520.7620.9620.75269,800
Mar 28, 202420.5521.4220.5521.1320.92289,600
Mar 27, 202419.3620.6519.3620.6520.44292,600
Mar 26, 202419.1519.7818.7919.3219.13248,600
Mar 25, 202418.8519.3718.7519.0818.89247,500
Mar 22, 202418.8919.1818.4118.7318.54178,600
Mar 21, 202417.9019.0517.6518.9618.77257,900
Mar 20, 202417.9318.0017.5117.8017.62288,100
Mar 19, 202417.8118.3117.7918.0417.86268,700
Mar 18, 202419.2619.2617.6417.8117.63247,400
Mar 15, 202418.8419.5917.5719.3319.14537,100
Mar 14, 202419.7219.7218.9819.1418.95172,700
Mar 13, 202419.2919.9019.2919.8619.66122,200
Mar 12, 202419.6719.6719.2319.3119.1295,400
Mar 11, 202419.3719.8719.2219.6619.46163,200
Mar 08, 202419.9219.9819.1519.3419.15197,900
Mar 07, 202419.5119.8819.3819.6319.43136,000
Mar 06, 202420.0020.0019.2719.4019.21148,900
Mar 05, 202420.0720.3019.5619.7319.53178,800
Mar 04, 202421.2221.4420.1020.1319.93188,000
Mar 01, 202420.0521.2419.8921.1920.98298,100
Feb 29, 202420.7420.7819.1719.7619.56616,700
Feb 28, 202422.6522.8220.5920.5920.38485,100
Feb 27, 202424.3124.4223.8623.9823.74210,200
Feb 26, 202423.7724.0623.4524.0023.76120,100
Feb 23, 202423.7424.1623.4123.9723.73146,000
Feb 22, 202423.7323.8223.2323.6823.44313,400
Feb 21, 202424.2424.2423.7623.7923.55132,400
Feb 20, 202424.3824.9423.8024.1623.92182,200
Feb 16, 202424.9225.4524.4925.0324.78121,200
Feb 15, 202424.4625.0724.4625.0324.78256,300
Feb 14, 202423.6924.4023.4824.1623.92190,800
Feb 13, 202424.4724.5823.2023.4323.19177,600
Feb 12, 202424.7525.5124.7125.4225.16149,900
Feb 09, 202424.6825.0824.4624.8624.61125,800
Feb 08, 202424.4724.6224.2724.5624.31152,200
Feb 07, 202424.4924.6524.2724.4424.1991,500
Feb 06, 202424.4524.8424.3124.5124.26138,500
Feb 05, 202424.8224.8824.2724.5724.32136,900
Feb 02, 202425.4225.6125.1325.3025.05109,700
Feb 02, 20240.188 Dividend
Feb 01, 202426.8726.8725.8726.1025.65218,600
Jan 31, 202427.3627.7026.3126.3325.88212,300
Jan 30, 202426.7627.5826.6627.2726.80101,400
Jan 29, 202426.0427.1225.6727.0826.61101,600
Jan 26, 202426.6526.6825.8425.9425.4987,900
Jan 25, 202426.3726.3725.8526.3525.90113,000
Jan 24, 202426.3026.3025.7225.8225.3877,400
Jan 23, 202426.2226.4425.7025.7725.33143,000
Jan 22, 202425.5025.9525.4325.7925.3595,000
Jan 19, 202426.2426.2425.1425.4825.04115,000
Jan 18, 202426.1826.2025.6126.1725.72114,700
Jan 17, 202425.7326.1625.6725.9825.53111,000
Jan 16, 202426.7626.9026.1426.2425.79114,800
Jan 12, 202427.5728.0226.9327.1126.64113,700
Jan 11, 202427.1227.1826.6927.0626.6073,800
Jan 10, 202427.0927.4526.9427.3426.87117,400
Jan 09, 202427.6827.7127.1127.2726.80152,000
Jan 08, 202427.8328.2027.1928.1527.67176,000
Jan 05, 202427.1328.4927.0127.8427.36286,300
Jan 04, 202430.4430.4426.4527.2326.76324,900
Jan 03, 202430.1630.3129.4129.5028.99175,000
Jan 02, 202429.8330.5129.6430.3729.85187,600
Dec 29, 202331.3331.4030.0630.1629.64146,500
Dec 28, 202331.2531.5931.1431.5431.0096,400
Dec 27, 202331.4631.7031.3431.6131.0766,600
Dec 26, 202330.8831.5730.8831.4630.9282,700
Dec 22, 202331.0831.6331.0031.2630.7291,200
Dec 21, 202331.0831.3330.6530.9930.4684,500
Dec 20, 202330.4231.3630.4230.5230.00195,600
Dec 19, 202329.4930.5228.4930.4029.88201,800
Dec 18, 202330.1330.3128.9929.1228.62200,900
Dec 15, 202329.8730.0628.9829.5329.02554,800
Dec 14, 202328.0129.7827.8929.5329.02244,600
Dec 13, 202326.2427.5426.0227.3526.88199,300
Dec 12, 202326.7926.7926.0726.3525.90114,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...