Radius Recycling, Inc. - RDUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	11.9	12.11	12.11	12.18	11.89	210,300
February 03, 2025	11.57	11.89	11.89	12.36	11.48	237,610
January 31, 2025	12.23	12.01	12.01	12.55	11.98	274,013
January 30, 2025	12.61	12.3	12.3	12.82	12.26	156,700
January 29, 2025	12.34	12.42	12.42	12.62	12.15	165,767
January 28, 2025	12.23	12.49	12.49	12.68	11.85	235,200
January 27, 2025	12.38	12.23	12.23	12.62	12.19	174,682
January 24, 2025	12.9	12.49	12.49	13.13	12.45	174,613
January 23, 2025	12.87	12.88	12.88	13.07	12.7	223,135
January 22, 2025	13.5	13	13	13.76	12.72	361,196
January 21, 2025	12.88	13.34	13.34	13.35	12.73	93,704
January 17, 2025	12.31	12.74	12.74	12.79	12.3	255,175
January 16, 2025	11.54	12.09	12.09	12.25	11.54	300,010
January 15, 2025	11.52	11.57	11.57	11.88	11.44	249,510
January 14, 2025	11.43	11.35	11.35	11.64	10.98	330,200
January 13, 2025	10.86	11.41	11.41	11.43	10.76	441,034
January 10, 2025	11.41	10.96	10.96	11.77	10.82	583,401
January 08, 2025	12.13	11.77	11.77	13.03	10.57	797,921
January 07, 2025	14.78	14.77	14.77	15.43	14.56	320,550
January 06, 2025	14.89	14.75	14.75	15.5	14.73	214,936
January 03, 2025	14.92	14.83	14.83	15.08	14.8	8,830
January 02, 2025	15.47	14.91	14.91	15.62	14.87	164,179
December 31, 2024	15.03	15.22	15.22	15.39	15	221,000
December 30, 2024	15.04	15	15	15.11	14.79	183,840
December 27, 2024	15.5	15.23	15.23	16.26	15.11	221,539
December 26, 2024	15.49	15.66	15.66	15.73	14.91	252,747
December 24, 2024	15.48	15.61	15.61	15.8	15.37	113,752
December 23, 2024	15.36	15.53	15.53	15.98	15.31	259,842
December 20, 2024	15.68	16.15	16.15	16.15	15.68	37,571
December 19, 2024	16.7	15.91	15.91	17.04	15.84	206,512
December 18, 2024	17.29	16.57	16.57	18.05	16.33	241,891
December 17, 2024	16.95	17.3	17.3	17.42	16.57	190,914
December 16, 2024	17.42	17.06	17.06	17.7	17.03	171,257
December 13, 2024	18.24	17.49	17.49	18.24	17.45	113,130
December 12, 2024	18.7	18.36	18.36	18.7	18.14	130,620
December 11, 2024	19.35	18.82	18.82	19.6	18.56	316,720
December 10, 2024	18.93	19.02	19.02	19.38	18.02	158,612
December 09, 2024	19.18	18.9	18.9	19.79	18.81	166,317
December 06, 2024	19.86	18.79	18.79	20.04	18.63	123,300
December 05, 2024	20.41	19.64	19.64	20.43	19.59	146,015
December 04, 2024	19.69	20.6	20.6	20.63	19.69	160,432
December 03, 2024	19.86	19.83	19.83	20.64	19.47	213,600
December 02, 2024	19.66	19.66	19.66	19.92	19.13	140,000
November 29, 2024	20.05	19.82	19.82	20.32	19.64	114,532
November 27, 2024	19.66	19.71	19.71	20.15	19.55	106,300
November 26, 2024	20.43	19.44	19.44	20.64	19.34	132,134
November 25, 2024	20.35	20.56	20.56	20.95	20.15	241,146
November 22, 2024	19.87	20.21	20.21	20.35	19.5	161,144
November 21, 2024	18.61	19.74	19.74	19.9	18.55	268,000
November 20, 2024	17.44	18.46	18.46	18.47	17.26	256,235
November 19, 2024	17.48	17.57	17.57	17.64	17.25	161,800
November 18, 2024	17.89	17.66	17.66	18.14	17.5	155,500
November 15, 2024	17.69	17.73	17.73	17.79	17.03	167,600
November 14, 2024	19.28	17.35	17.35	19.28	17.29	263,017
November 13, 2024	19.76	19.16	19.16	19.76	18.95	168,800
November 12, 2024	19.62	19.52	19.52	19.82	19.12	328,300
November 11, 2024	20.08	19.97	19.78	20.08	19.18	204,100
November 08, 2024	19.48	19.92	19.92	19.97	19.46	201,910
November 07, 2024	20.61	19.82	19.82	20.61	19.06	271,005
November 06, 2024	18.25	20.49	20.49	20.83	18.22	500,400

Radius Recycling, Inc. (RDUS) NASDAQ