Radius Global Infrastructure, Inc. - RADI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	15	15	15	15	15	0
September 28, 2023	15	15	15	15	15	0
September 27, 2023	15	15	15	15	15	0
September 26, 2023	15	15	15	15	15	0
September 25, 2023	15	15	15	15	15	0
September 22, 2023	15	15	15	15	15	0
September 21, 2023	15	15	15	15	15	0
September 20, 2023	14.99	15	15	15.01	14.99	9.51M
September 19, 2023	14.98	14.97	14.97	14.98	14.97	1.25M
September 18, 2023	14.97	14.97	14.97	14.98	14.97	1.35M
September 15, 2023	14.98	14.97	14.97	14.98	14.96	9.66M
September 14, 2023	14.76	14.82	14.82	14.89	14.64	5.55M
September 13, 2023	14.86	14.72	14.72	14.86	14.69	1.9M
September 12, 2023	14.9	14.86	14.86	14.9	14.61	1.49M
September 11, 2023	14.95	14.9	14.9	14.95	14.85	1.46M
September 08, 2023	14.93	14.93	14.93	14.94	14.92	600,652
September 07, 2023	14.95	14.93	14.93	14.96	14.93	871,051
September 06, 2023	14.94	14.94	14.94	14.94	14.92	337,121
September 05, 2023	14.92	14.93	14.93	14.94	14.92	164,749
September 01, 2023	14.93	14.92	14.92	14.94	14.92	491,080
August 31, 2023	14.93	14.92	14.92	14.94	14.92	392,350
August 30, 2023	14.93	14.92	14.92	14.94	14.92	258,180
August 29, 2023	14.92	14.93	14.93	14.93	14.91	629,704
August 28, 2023	14.92	14.92	14.92	14.94	14.92	197,954
August 25, 2023	14.92	14.93	14.93	14.93	14.92	205,920
August 24, 2023	14.91	14.92	14.92	14.92	14.9	331,475
August 23, 2023	14.91	14.92	14.92	14.92	14.9	208,120
August 22, 2023	14.89	14.91	14.91	14.91	14.89	251,690
August 21, 2023	14.88	14.89	14.89	14.9	14.88	383,602
August 18, 2023	14.9	14.88	14.88	14.91	14.88	1.37M
August 17, 2023	14.91	14.9	14.9	14.93	14.9	832,767
August 16, 2023	14.91	14.91	14.91	14.92	14.9	332,190
August 15, 2023	14.92	14.9	14.9	14.92	14.9	178,222
August 14, 2023	14.89	14.92	14.92	14.92	14.89	1.64M
August 11, 2023	14.91	14.9	14.9	14.92	14.9	1.04M
August 10, 2023	14.92	14.91	14.91	14.92	14.9	1.06M
August 09, 2023	14.87	14.92	14.92	14.92	14.87	978,751
August 08, 2023	14.88	14.87	14.87	14.89	14.86	832,229
August 07, 2023	14.9	14.87	14.87	14.9	14.87	395,343
August 04, 2023	14.9	14.9	14.9	14.91	14.89	496,019
August 03, 2023	14.9	14.89	14.89	14.92	14.89	853,407
August 02, 2023	14.9	14.92	14.92	14.92	14.89	793,622
August 01, 2023	14.91	14.9	14.9	14.93	14.9	1.62M
July 31, 2023	14.9	14.91	14.91	14.92	14.9	523,509
July 28, 2023	14.91	14.91	14.91	14.92	14.9	1.01M
July 27, 2023	14.9	14.9	14.9	14.91	14.9	381,228
July 26, 2023	14.91	14.9	14.9	14.92	14.9	399,697
July 25, 2023	14.89	14.91	14.91	14.92	14.89	446,379
July 24, 2023	14.89	14.89	14.89	14.91	14.89	419,271
July 21, 2023	14.91	14.9	14.9	14.91	14.89	396,313
July 20, 2023	14.9	14.9	14.9	14.91	14.89	996,364
July 19, 2023	14.9	14.88	14.88	14.92	14.88	1.89M
July 18, 2023	14.91	14.89	14.89	14.92	14.87	757,562
July 17, 2023	14.92	14.91	14.91	14.92	14.91	247,521
July 14, 2023	14.91	14.91	14.91	14.93	14.91	475,802
July 13, 2023	14.91	14.91	14.91	14.92	14.9	625,013
July 12, 2023	14.93	14.91	14.91	14.95	14.9	423,271
July 11, 2023	15.18	14.9	14.9	15.18	14.88	743,868
July 10, 2023	14.86	14.88	14.88	14.89	14.86	958,949
July 07, 2023	14.86	14.87	14.87	14.88	14.86	709,180

Radius Global Infrastructure, Inc. (RADI) NASDAQ