Radius Recycling Inc (RDUS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -7.7902988731 | 20.41 | 20.43 | 18.02 | 182157 | 18.99671496 | CS |
| 4 | -0.46 | -2.38589211618 | 19.28 | 20.95 | 17.03 | 180641 | 19.13563681 | CS |
| 12 | 1 | 5.61167227834 | 17.82 | 20.95 | 15.6 | 193302 | 18.43348344 | CS |
| 26 | 2.47 | 15.1070336391 | 16.35 | 20.95 | 12.69 | 217789 | 16.70502671 | CS |
| 52 | -7.97 | -29.7499066816 | 26.79 | 31.7 | 12.69 | 214807 | 18.89965426 | CS |
| 156 | 11.36 | 152.278820375 | 7.46 | 33.515 | 4.97 | 356712 | 11.16198004 | CS |
| 260 | -3.23 | -14.6485260771 | 22.05 | 33.515 | 4.97 | 470686 | 13.93492101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 18.82 | -0.2 | -1.05 | 19.35 | 19.6 | 18.56 | 316720 |
| 1733873700 | 19.02 | 0.12 | 0.63 | 18.93 | 19.38 | 18.02 | 158612 |
| 1733787300 | 18.9 | 0.11 | 0.59 | 19.18 | 19.79 | 18.81 | 166317 |
| 1733528100 | 18.79 | -0.85 | -4.33 | 19.86 | 20.04 | 18.63 | 123258 |
| 1733441700 | 19.64 | -0.96 | -4.66 | 20.41 | 20.43 | 19.59 | 145877 |
| 1733355300 | 20.6 | 0.77 | 3.88 | 19.69 | 20.63 | 19.69 | 160432 |
| 1733268900 | 19.83 | 0.17 | 0.86 | 19.86 | 20.64 | 19.47 | 213593 |
| 1733182500 | 19.66 | -0.16 | -0.81 | 19.66 | 19.92 | 19.13 | 139976 |
| 1732917840 | 19.82 | 0.11 | 0.56 | 20.05 | 20.315 | 19.64 | 114532 |
| 1732750500 | 19.71 | 0.27 | 1.39 | 19.66 | 20.15 | 19.545 | 106283 |
| 1732664100 | 19.44 | -1.12 | -5.45 | 20.43 | 20.64 | 19.34 | 132134 |
| 1732577700 | 20.56 | 0.35 | 1.73 | 20.35 | 20.95 | 20.15 | 241138 |
| 1732318500 | 20.21 | 0.47 | 2.38 | 19.87 | 20.35 | 19.5 | 160948 |
| 1732232100 | 19.74 | 1.28 | 6.93 | 18.61 | 19.895 | 18.43 | 267980 |
| 1732145700 | 18.46 | 0.89 | 5.07 | 17.44 | 18.47 | 17.26 | 256235 |
| 1732059300 | 17.57 | -0.09 | -0.51 | 17.48 | 17.64 | 17.245 | 161767 |
| 1731972900 | 17.66 | -0.07 | -0.39 | 17.89 | 18.14 | 17.5 | 155463 |
| 1731713700 | 17.73 | 0.38 | 2.19 | 17.69 | 17.88 | 17.03 | 167593 |
| 1731627300 | 17.35 | -1.81 | -9.45 | 19.28 | 19.28 | 17.29 | 263011 |
| 1731540900 | 19.16 | -0.36 | -1.84 | 19.76 | 19.76 | 18.95 | 168791 |
| 1731454500 | 19.52 | -0.45 | -2.25 | 19.62 | 19.82 | 19.12 | 328278 |
| 1731368100 | 19.97 | 0.05 | 0.25 | 20.08 | 20.08 | 19.175 | 204056 |
| 1731108900 | 19.92 | 0.1 | 0.50 | 19.48 | 19.97 | 19.46 | 201920 |
| 1731022500 | 19.82 | -0.67 | -3.27 | 20.61 | 20.61 | 19.063 | 271005 |
| 1730936100 | 20.49 | 3.52 | 20.74 | 18.25 | 20.83 | 18.22 | 494610 |
| 1730849700 | 16.97 | 0 | 0.00 | 16.98 | 17.26 | 16.405 | 192560 |
| 1730763300 | 16.97 | 0.57 | 3.48 | 16.399999 | 17.12 | 16.309999 | 155087 |
| 1730500500 | 16.399999 | 0.21 | 1.30 | 16.329999 | 16.469999 | 15.6 | 162277 |
| 1730414100 | 16.19 | -0.81 | -4.76 | 16.97 | 17 | 16.149999 | 149893 |
| 1730327700 | 17 | -0.14 | -0.82 | 17.09 | 17.93 | 16.96 | 203895 |
| 1730241300 | 17.14 | 0.37 | 2.21 | 16.76 | 17.14 | 16.2996 | 147601 |
| 1730154900 | 16.77 | 0.83 | 5.21 | 16.03 | 16.8 | 16.03 | 194301 |
| 1729895700 | 15.94 | -0.4 | -2.45 | 16.489999 | 16.8245 | 15.89 | 146955 |
| 1729809300 | 16.34 | -0.3 | -1.80 | 17.17 | 17.62 | 15.64 | 170491 |
| 1729722900 | 16.64 | -0.28 | -1.65 | 16.82 | 17.16 | 16.39 | 150013 |
| 1729636500 | 16.92 | -0.16 | -0.94 | 17.1 | 17.27 | 16.739999 | 102789 |
| 1729550100 | 17.08 | -1.03 | -5.69 | 18.11 | 18.28 | 17.05 | 177285 |
| 1729290900 | 18.11 | -0.39 | -2.11 | 18.66 | 18.87 | 18.07 | 135210 |
| 1729204500 | 18.5 | 0.87 | 4.93 | 17.59 | 18.629 | 17.53 | 163669 |
| 1729118100 | 17.63 | -0.07 | -0.40 | 18.02 | 18.16 | 17.56 | 145701 |
| 1729031700 | 17.7 | -0.14 | -0.78 | 17.62 | 17.95 | 17.55 | 114926 |
| 1728945300 | 17.84 | -0.74 | -3.98 | 18.38 | 18.43 | 17.83 | 111731 |
| 1728686100 | 18.58 | 0.36 | 1.98 | 18.24 | 18.7 | 18.15 | 147935 |
| 1728599700 | 18.22 | -0.58 | -3.09 | 18.56 | 18.88 | 18.22 | 161624 |
| 1728513300 | 18.8 | 0.55 | 3.01 | 18.25 | 19.01 | 18.22 | 143870 |
| 1728426900 | 18.25 | 0.03 | 0.16 | 17.94 | 18.29 | 17.37 | 119548 |
| 1728340500 | 18.22 | 0.32 | 1.79 | 17.81 | 18.24 | 17.575 | 117436 |
| 1728081300 | 17.9 | -0.04 | -0.22 | 18.27 | 18.79 | 17.87 | 90969 |
| 1727994900 | 17.94 | -0.8 | -4.27 | 18.39 | 18.4143 | 17.92 | 91618 |
| 1727908500 | 18.74 | 0.26 | 1.41 | 18.48 | 18.79 | 18.28 | 150571 |
| 1727822100 | 18.48 | -0.06 | -0.32 | 18.5 | 18.91 | 18.3 | 156355 |
| 1727735700 | 18.54 | -0.51 | -2.68 | 18.87 | 19.07 | 18.34 | 135018 |
| 1727476500 | 19.05 | -0.16 | -0.83 | 19.26 | 19.54 | 18.965 | 357274 |
| 1727390100 | 19.21 | 0.91 | 4.97 | 18.86 | 19.47 | 18.7741 | 174725 |
| 1727303700 | 18.3 | 0.11 | 0.60 | 18.1 | 18.325 | 17.9 | 133392 |
| 1727217300 | 18.19 | 1.12 | 6.56 | 17.43 | 18.39 | 17.365 | 367170 |
| 1727130900 | 17.07 | -0.04 | -0.23 | 17.28 | 17.63 | 16.59 | 406537 |
| 1726871700 | 17.11 | -0.86 | -4.79 | 17.74 | 17.74 | 16.97 | 673632 |
| 1726785300 | 17.97 | 0.83 | 4.84 | 17.82 | 18.11 | 17.45 | 264571 |
| 1726698900 | 17.14 | 0.05 | 0.29 | 17.15 | 17.96 | 16.7905 | 311070 |
| 1726612500 | 17.09 | 0.68 | 4.14 | 16.59 | 17.2 | 16.094999 | 176385 |
| 1726526100 | 16.41 | -0.13 | -0.79 | 16.64 | 16.739999 | 16.23 | 124650 |
| 1726266900 | 16.54 | 1.29 | 8.46 | 15.45 | 16.559999 | 15.45 | 182549 |
| 1726180500 | 15.25 | 0.57 | 3.88 | 14.85 | 15.44 | 14.49 | 163509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
