Australia markets closed

Radius Recycling, Inc. (RDUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.51+0.01 (+0.06%)
At close: 04:00PM EDT
15.54 +0.02 (+0.10%)
After hours: 04:11PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202415.2715.6115.1115.5115.51257,500
13 June 202415.9016.0515.2315.5015.50284,800
12 June 202416.3516.3515.5515.9815.98402,000
11 June 202415.9615.9615.4615.7515.75251,600
10 June 202415.8116.3215.5816.2516.25242,200
07 June 202415.9316.1915.7015.9115.91161,800
06 June 202416.2616.5416.0816.2216.22120,400
05 June 202416.1816.3115.9516.2616.26240,100
04 June 202416.5816.5915.9016.1816.18301,700
03 June 202417.3117.3916.5816.8716.87226,800
31 May 202417.5317.5317.0117.1117.11265,500
30 May 202416.9917.4016.9917.1417.14170,300
29 May 202417.5917.7216.5716.6616.66207,200
28 May 202418.0018.6017.7417.8617.86166,500
24 May 202417.7517.8817.4217.6017.60145,200
23 May 202418.2118.2117.2617.5517.55154,000
22 May 202417.7518.3117.7518.1718.17176,300
21 May 202418.0818.3017.9418.0418.04125,600
20 May 202418.7618.8018.0318.1518.15233,400
17 May 202419.2819.3318.8618.8918.89130,300
16 May 202418.7419.2518.6219.0519.05129,700
15 May 202419.6919.7018.3218.7818.78168,200
14 May 202418.9319.6018.7019.4619.46337,200
13 May 202418.5118.9718.5118.5318.53144,600
10 May 202418.3418.4318.0318.3918.39209,700
09 May 202417.5718.2317.5418.2118.21176,600
08 May 202417.8617.8617.3717.6217.62169,800
07 May 202418.8219.0818.2118.2518.25226,900
06 May 202418.0918.8118.0918.7918.79206,400
03 May 202417.9218.0417.5017.8617.86175,700
02 May 202417.5217.9717.4217.5517.55218,800
01 May 202417.6417.7616.8417.3117.31304,900
30 Apr 202417.5717.8017.2417.4217.42283,600
29 Apr 202418.0318.4217.8317.9917.99159,600
26 Apr 202418.3318.4217.8117.9017.90206,200
25 Apr 202417.8718.4017.4818.1418.14360,000
24 Apr 202417.5417.9417.3817.9117.91324,200
23 Apr 202418.0518.2417.5617.6417.64277,600
22 Apr 202418.4118.6218.1218.1618.16215,200
19 Apr 202418.5418.7218.2718.4118.41218,300
19 Apr 20240.188 Dividend
18 Apr 202418.2519.1317.8718.7118.52280,100
17 Apr 202417.7818.6117.6418.2218.04269,300
16 Apr 202417.3117.4816.9017.4317.25383,400
15 Apr 202417.3918.1517.3717.6017.42348,400
12 Apr 202418.4218.7617.0017.2617.09416,700
11 Apr 202418.8719.0418.2218.2318.05338,900
10 Apr 202419.7919.7918.4118.8518.66544,400
09 Apr 202420.2720.7620.1520.5220.31373,500
08 Apr 202420.2720.5320.0320.1719.97246,700
05 Apr 202419.4420.6219.0319.9819.78222,000
04 Apr 202418.5520.2617.0419.6119.41606,200
03 Apr 202420.1820.4719.9520.1519.95211,700
02 Apr 202420.8620.9319.8620.2420.04209,600
01 Apr 202421.2521.2520.7620.9620.75269,800
28 Mar 202420.5521.4220.5521.1320.92289,600
27 Mar 202419.3620.6519.3620.6520.44292,600
26 Mar 202419.1519.7818.7919.3219.13248,600
25 Mar 202418.8519.3718.7519.0818.89247,500
22 Mar 202418.8919.1818.4118.7318.54178,600
21 Mar 202417.9019.0517.6518.9618.77257,900
20 Mar 202417.9318.0017.5117.8017.62288,100
19 Mar 202417.8118.3117.7918.0417.86268,700
18 Mar 202419.2619.2617.6417.8117.63247,400
15 Mar 202418.8419.5917.5719.3319.14537,100
14 Mar 202419.7219.7218.9819.1418.95172,700
13 Mar 202419.2919.9019.2919.8619.66122,200
12 Mar 202419.6719.6719.2319.3119.1295,400
11 Mar 202419.3719.8719.2219.6619.46163,200
08 Mar 202419.9219.9819.1519.3419.15197,900
07 Mar 202419.5119.8819.3819.6319.43136,000
06 Mar 202420.0020.0019.2719.4019.21148,900
05 Mar 202420.0720.3019.5619.7319.53178,800
04 Mar 202421.2221.4420.1020.1319.93188,000
01 Mar 202420.0521.2419.8921.1920.98298,100
29 Feb 202420.7420.7819.1719.7619.56616,700
28 Feb 202422.6522.8220.5920.5920.38485,100
27 Feb 202424.3124.4223.8623.9823.74210,200
26 Feb 202423.7724.0623.4524.0023.76120,100
23 Feb 202423.7424.1623.4123.9723.73146,000
22 Feb 202423.7323.8223.2323.6823.44313,400
21 Feb 202424.2424.2423.7623.7923.55132,400
20 Feb 202424.3824.9423.8024.1623.92182,200
16 Feb 202424.9225.4524.4925.0324.78121,200
15 Feb 202424.4625.0724.4625.0324.78256,300
14 Feb 202423.6924.4023.4824.1623.92190,800
13 Feb 202424.4724.5823.2023.4323.19177,600
12 Feb 202424.7525.5124.7125.4225.16149,900
09 Feb 202424.6825.0824.4624.8624.61125,800
08 Feb 202424.4724.6224.2724.5624.31152,200
07 Feb 202424.4924.6524.2724.4424.1991,500
06 Feb 202424.4524.8424.3124.5124.26138,500
05 Feb 202424.8224.8824.2724.5724.32136,900
02 Feb 202425.4225.6125.1325.3025.05109,700
02 Feb 20240.188 Dividend
01 Feb 202426.8726.8725.8726.1025.65218,600
31 Jan 202427.3627.7026.3126.3325.88212,300
30 Jan 202426.7627.5826.6627.2726.80101,400
29 Jan 202426.0427.1225.6727.0826.61101,600
26 Jan 202426.6526.6825.8425.9425.4987,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...