Radius Recycling Inc. (RDUS)
29.00
-0.05 (-0.17%)
At close: Mar 24, 2025, 3:59 PM
29.05
0.16%
After-hours: Mar 24, 2025, 05:43 PM EDT
RDUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 28.82 | 29.10 | 28.75 | 29.05 | 0.06 | 0.21% | 2,155,916 |
| Mar 20, 2025 | 28.90 | 29.14 | 28.88 | 28.99 | -0.07 | -0.24% | 1,027,118 |
| Mar 19, 2025 | 29.00 | 29.16 | 28.84 | 29.06 | 0.08 | 0.28% | 1,043,038 |
| Mar 18, 2025 | 28.75 | 29.10 | 28.69 | 28.98 | 0.16 | 0.56% | 1,589,200 |
| Mar 17, 2025 | 28.18 | 29.00 | 28.15 | 28.82 | 1.01 | 3.63% | 3,014,945 |
| Mar 14, 2025 | 28.35 | 28.50 | 26.57 | 27.81 | 14.15 | 103.59% | 8,535,000 |
| Mar 13, 2025 | 13.96 | 14.29 | 13.62 | 13.66 | -0.32 | -2.29% | 291,821 |
| Mar 12, 2025 | 13.26 | 14.16 | 13.24 | 13.98 | 0.46 | 3.40% | 208,805 |
| Mar 11, 2025 | 12.72 | 13.86 | 12.53 | 13.52 | 0.86 | 6.79% | 350,815 |
| Mar 10, 2025 | 13.48 | 13.57 | 12.54 | 12.66 | -1.05 | -7.66% | 312,322 |
| Mar 7, 2025 | 13.87 | 14.15 | 13.55 | 13.71 | -0.15 | -1.08% | 163,322 |
| Mar 6, 2025 | 13.54 | 13.93 | 13.36 | 13.86 | 0.14 | 1.02% | 249,500 |
| Mar 5, 2025 | 13.44 | 14.03 | 13.32 | 13.72 | 0.39 | 2.93% | 295,900 |
| Mar 4, 2025 | 13.30 | 13.72 | 12.65 | 13.33 | -0.18 | -1.33% | 231,835 |
| Mar 3, 2025 | 13.98 | 14.12 | 13.37 | 13.51 | -0.32 | -2.31% | 230,110 |
| Feb 28, 2025 | 13.49 | 14.14 | 13.06 | 13.83 | 0.34 | 2.52% | 1,344,300 |
| Feb 27, 2025 | 13.58 | 13.76 | 13.38 | 13.49 | -0.16 | -1.17% | 278,226 |
| Feb 26, 2025 | 13.30 | 13.76 | 13.24 | 13.65 | 0.44 | 3.33% | 267,900 |
| Feb 25, 2025 | 13.25 | 13.39 | 12.50 | 13.21 | -0.01 | -0.08% | 277,800 |
| Feb 24, 2025 | 13.19 | 13.61 | 13.00 | 13.22 | 0.05 | 0.38% | 261,020 |
| Feb 21, 2025 | 13.38 | 13.40 | 12.81 | 13.17 | 0.10 | 0.77% | 286,100 |
| Feb 20, 2025 | 12.80 | 13.30 | 12.51 | 13.07 | 0.19 | 1.48% | 292,600 |
| Feb 19, 2025 | 13.20 | 13.20 | 12.72 | 12.88 | -0.64 | -4.73% | 237,925 |
| Feb 18, 2025 | 12.73 | 13.56 | 12.68 | 13.52 | 0.87 | 6.88% | 218,643 |
| Feb 14, 2025 | 12.62 | 12.90 | 12.41 | 12.65 | 0.23 | 1.85% | 161,718 |
| Feb 13, 2025 | 12.29 | 12.74 | 12.15 | 12.42 | 0.17 | 1.39% | 185,929 |
| Feb 12, 2025 | 12.87 | 12.96 | 12.23 | 12.25 | -0.84 | -6.42% | 206,600 |
| Feb 11, 2025 | 13.01 | 13.31 | 12.90 | 13.09 | 0.04 | 0.31% | 204,100 |
| Feb 10, 2025 | 12.58 | 13.41 | 12.50 | 13.05 | 0.76 | 6.18% | 345,241 |
| Feb 7, 2025 | 12.54 | 12.65 | 12.18 | 12.29 | -0.25 | -1.99% | 168,000 |
| Feb 6, 2025 | 12.14 | 12.83 | 12.14 | 12.54 | 0.49 | 4.07% | 174,705 |
| Feb 5, 2025 | 12.16 | 12.31 | 11.87 | 12.05 | -0.06 | -0.50% | 157,700 |
| Feb 4, 2025 | 11.90 | 12.18 | 11.89 | 12.11 | 0.22 | 1.85% | 210,319 |
| Feb 3, 2025 | 11.57 | 12.36 | 11.48 | 11.89 | -0.12 | -1.00% | 238,108 |
| Jan 31, 2025 | 12.23 | 12.55 | 11.98 | 12.01 | -0.29 | -2.36% | 274,623 |
| Jan 30, 2025 | 12.61 | 12.82 | 12.26 | 12.30 | -0.12 | -0.97% | 156,700 |
| Jan 29, 2025 | 12.34 | 12.62 | 12.15 | 12.42 | -0.07 | -0.56% | 166,302 |
| Jan 28, 2025 | 12.23 | 12.68 | 11.85 | 12.49 | 0.26 | 2.13% | 235,200 |
| Jan 27, 2025 | 12.38 | 12.62 | 12.19 | 12.23 | -0.26 | -2.08% | 174,700 |
| Jan 24, 2025 | 12.90 | 13.13 | 12.45 | 12.49 | -0.39 | -3.03% | 174,613 |
| Jan 23, 2025 | 12.87 | 13.07 | 12.70 | 12.88 | -0.12 | -0.92% | 223,135 |
| Jan 22, 2025 | 13.50 | 13.76 | 12.72 | 13.00 | -0.56 | -4.13% | 361,400 |
| Jan 21, 2025 | 12.94 | 13.64 | 12.70 | 13.56 | 0.82 | 6.44% | 339,148 |
| Jan 17, 2025 | 12.31 | 12.79 | 12.30 | 12.74 | 0.65 | 5.38% | 255,200 |
| Jan 16, 2025 | 11.54 | 12.25 | 11.54 | 12.09 | 0.52 | 4.49% | 300,010 |
| Jan 15, 2025 | 11.52 | 11.88 | 11.44 | 11.57 | 0.22 | 1.94% | 249,510 |
| Jan 14, 2025 | 11.43 | 11.64 | 10.98 | 11.35 | -0.06 | -0.53% | 330,200 |
| Jan 13, 2025 | 10.86 | 11.43 | 10.76 | 11.41 | 0.45 | 4.11% | 441,325 |
| Jan 10, 2025 | 11.41 | 11.77 | 10.82 | 10.96 | -0.45 | -3.94% | 583,401 |
| Jan 8, 2025 | 12.13 | 13.03 | 10.57 | 11.41 | -3.36 | -22.75% | 1,179,446 |