Radius Recycling Inc. (RDUS)

AI Score

Unlock

29.11

0.04 (0.14%)

At close: Apr 14, 2025, 9:46 AM

Radius Recycling Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	29.08	29.08	29.11	29.11	28.81	28.81	29.07	29.07	0.28%	872,166
Apr 10, 2025	28.85	28.85	29.17	29.17	28.63	28.63	28.99	28.99	-0.45%	1,570,441
Apr 9, 2025	28.66	28.66	29.19	29.19	28.40	28.40	29.12	29.12	2.07%	2,491,900
Apr 8, 2025	29.00	29.00	29.00	29.00	28.41	28.41	28.53	28.53	-0.63%	1,997,381
Apr 7, 2025	28.50	28.50	28.90	28.90	28.03	28.03	28.71	28.71	-0.79%	2,929,800
Apr 4, 2025	28.90	28.90	29.00	29.00	28.24	28.24	28.94	28.94	-0.62%	2,670,311
Apr 3, 2025	28.92	28.92	29.20	29.20	28.86	28.86	29.12	29.12	0.00%	1,062,836
Apr 2, 2025	28.87	28.87	29.15	29.15	28.87	28.87	29.12	29.12	0.76%	662,900
Apr 1, 2025	28.86	28.86	29.10	29.10	28.86	28.86	28.90	28.90	0.07%	787,900
Mar 31, 2025	28.97	28.97	29.03	29.03	28.80	28.80	28.88	28.88	-0.35%	1,179,300
Mar 28, 2025	29.06	29.06	29.17	29.17	28.98	28.98	28.98	28.98	-0.34%	983,464
Mar 27, 2025	29.02	29.02	29.18	29.18	29.01	29.01	29.08	29.08	-0.07%	747,741
Mar 26, 2025	29.02	29.02	29.16	29.16	28.94	28.94	29.10	29.10	0.31%	796,500
Mar 25, 2025	29.01	29.01	29.10	29.10	28.99	28.99	29.01	29.01	0.03%	1,031,898
Mar 24, 2025	28.91	28.91	29.14	29.14	28.91	28.91	29.00	29.00	-0.17%	777,100
Mar 21, 2025	28.82	28.82	29.10	29.10	28.75	28.75	29.05	29.05	0.21%	2,155,916
Mar 20, 2025	28.90	28.90	29.14	29.14	28.88	28.88	28.99	28.99	-0.24%	1,027,118
Mar 19, 2025	29.00	29.00	29.16	29.16	28.84	28.84	29.06	29.06	0.28%	1,043,038
Mar 18, 2025	28.75	28.75	29.10	29.10	28.69	28.69	28.98	28.98	0.56%	1,589,200
Mar 17, 2025	28.18	28.18	29.00	29.00	28.15	28.15	28.82	28.82	3.63%	3,014,945
Mar 14, 2025	28.35	28.35	28.50	28.50	26.57	26.57	27.81	27.81	103.59%	8,535,000
Mar 13, 2025	13.96	13.96	14.29	14.29	13.62	13.62	13.66	13.66	-2.29%	291,821
Mar 12, 2025	13.26	13.26	14.16	14.16	13.24	13.24	13.98	13.98	3.40%	208,805
Mar 11, 2025	12.72	12.72	13.86	13.86	12.53	12.53	13.52	13.52	6.79%	350,815
Mar 10, 2025	13.48	13.48	13.57	13.57	12.54	12.54	12.66	12.66	-7.66%	312,322
Mar 7, 2025	13.87	13.87	14.15	14.15	13.55	13.55	13.71	13.71	-1.08%	163,322
Mar 6, 2025	13.54	13.54	13.93	13.93	13.36	13.36	13.86	13.86	1.02%	249,500
Mar 5, 2025	13.44	13.44	14.03	14.03	13.32	13.32	13.72	13.72	2.93%	295,900
Mar 4, 2025	13.30	13.30	13.72	13.72	12.65	12.65	13.33	13.33	-1.33%	231,835
Mar 3, 2025	13.98	13.98	14.12	14.12	13.37	13.37	13.51	13.51	-2.31%	230,110
Feb 28, 2025	13.49	13.49	14.14	14.14	13.06	13.06	13.83	13.83	2.52%	1,344,300
Feb 27, 2025	13.58	13.58	13.76	13.76	13.38	13.38	13.49	13.49	-1.17%	278,226
Feb 26, 2025	13.30	13.30	13.76	13.76	13.24	13.24	13.65	13.65	3.33%	267,900
Feb 25, 2025	13.25	13.25	13.39	13.39	12.50	12.50	13.21	13.21	-0.08%	277,800
Feb 24, 2025	13.19	13.19	13.61	13.61	13.00	13.00	13.22	13.22	0.38%	261,020
Feb 21, 2025	13.38	13.38	13.40	13.40	12.81	12.81	13.17	13.17	0.77%	286,100
Feb 20, 2025	12.80	12.80	13.30	13.30	12.51	12.51	13.07	13.07	1.48%	292,600
Feb 19, 2025	13.20	13.20	13.20	13.20	12.72	12.72	12.88	12.88	-4.73%	237,925
Feb 18, 2025	12.73	12.73	13.56	13.56	12.68	12.68	13.52	13.52	6.88%	218,643
Feb 14, 2025	12.62	12.62	12.90	12.90	12.41	12.41	12.65	12.65	1.85%	161,718
Feb 13, 2025	12.29	12.29	12.74	12.74	12.15	12.15	12.42	12.42	1.39%	185,929
Feb 12, 2025	12.87	12.87	12.96	12.96	12.23	12.23	12.25	12.25	-6.42%	206,600
Feb 11, 2025	13.01	13.01	13.31	13.31	12.90	12.90	13.09	13.09	0.31%	204,100
Feb 10, 2025	12.58	12.58	13.41	13.41	12.50	12.50	13.05	13.05	6.18%	345,241
Feb 7, 2025	12.54	12.54	12.65	12.65	12.18	12.18	12.29	12.29	-1.99%	168,000
Feb 6, 2025	12.14	12.14	12.83	12.83	12.14	12.14	12.54	12.54	4.07%	174,705
Feb 5, 2025	12.16	12.16	12.31	12.31	11.87	11.87	12.05	12.05	-0.50%	157,700
Feb 4, 2025	11.90	11.90	12.18	12.18	11.89	11.89	12.11	12.11	1.85%	210,319
Feb 3, 2025	11.57	11.57	12.36	12.36	11.48	11.48	11.89	11.89	-1.00%	238,108
Jan 31, 2025	12.23	12.04	12.55	12.35	11.98	11.79	12.01	11.82	-2.36%	274,623