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 | 0.04 | 0.238805970149 | 16.75 | 18.12 | 16.51 | 224026 | 17.29565703 | CS |
| 4 | 2.15 | 14.6857923497 | 14.64 | 18.12 | 12.69 | 379941 | 15.31027711 | CS |
| 12 | -1.54 | -8.40152755046 | 18.33 | 19.7 | 12.69 | 271914 | 16.25757055 | CS |
| 26 | -9.45 | -36.0137195122 | 26.24 | 27.7 | 12.69 | 250172 | 18.47993647 | CS |
| 52 | -15.77 | -48.4336609337 | 32.56 | 33.515 | 12.69 | 213901 | 21.32286082 | CS |
| 156 | 0.61 | 3.77008652658 | 16.18 | 33.515 | 4.97 | 760314 | 12.36173697 | CS |
| 260 | -5.63 | -25.1115075825 | 22.42 | 33.515 | 4.97 | 632017 | 14.80695181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 16.79 | -0.48 | -2.78 | 16.9 | 17.06 | 16.61 | 214376 |
| 1721342100 | 17.27 | -0.69 | -3.84 | 17.85 | 17.895 | 17.08 | 204099 |
| 1721255700 | 17.96 | 0.09 | 0.50 | 17.99 | 18.12 | 17.53 | 192500 |
| 1721169300 | 17.87 | 1.04 | 6.18 | 16.97 | 17.96 | 16.83 | 257468 |
| 1721082900 | 16.83 | 0.21 | 1.26 | 16.67 | 17.13 | 16.59 | 183712 |
| 1720823700 | 16.62 | 0.09 | 0.54 | 16.75 | 16.88 | 16.51 | 278026 |
| 1720737300 | 16.53 | 1.92 | 13.14 | 14.96 | 16.559999 | 14.96 | 287388 |
| 1720650900 | 14.61 | -0.04 | -0.27 | 14.66 | 14.735 | 14.38 | 270875 |
| 1720564500 | 14.65 | -0.51 | -3.36 | 15.08 | 15.205 | 14.55 | 316566 |
| 1720478100 | 15.16 | 0.01 | 0.07 | 15.24 | 15.53 | 14.88 | 361073 |
| 1720218900 | 15.15 | -0.73 | -4.60 | 15.8 | 15.8 | 14.76 | 514217 |
| 1720040640 | 15.88 | 1.21 | 8.25 | 14.84 | 15.89 | 14.84 | 303880 |
| 1719959700 | 14.67 | -0.62 | -4.05 | 13.54 | 14.77 | 12.69 | 863455 |
| 1719873300 | 15.29 | 0.02 | 0.13 | 15.29 | 15.64 | 15.18 | 475056 |
| 1719614100 | 15.27 | 0.63 | 4.30 | 14.83 | 15.42 | 14.76 | 683872 |
| 1719527700 | 14.64 | 0.17 | 1.17 | 14.53 | 14.91 | 14.36 | 305740 |
| 1719441300 | 14.47 | 0.15 | 1.05 | 14.33 | 14.505 | 14.03 | 394236 |
| 1719354900 | 14.32 | -0.72 | -4.79 | 14.9 | 14.9 | 14.25 | 446071 |
| 1719268500 | 15.04 | 0.45 | 3.08 | 14.77 | 15.15 | 14.55 | 394489 |
| 1719009300 | 14.59 | -0.04 | -0.27 | 14.64 | 14.82 | 14.45 | 785173 |
| 1718922900 | 14.63 | -0.23 | -1.55 | 14.85 | 14.9975 | 14.62 | 382852 |
| 1718750100 | 14.86 | -0.49 | -3.19 | 15.28 | 15.46 | 14.68 | 386316 |
| 1718663700 | 15.35 | -0.16 | -1.03 | 15.51 | 15.51 | 15.02 | 253083 |
| 1718404500 | 15.51 | 0.01 | 0.06 | 15.27 | 15.61 | 15.11 | 257527 |
| 1718318100 | 15.5 | -0.48 | -3.00 | 15.9 | 16.05 | 15.23 | 284776 |
| 1718231700 | 15.98 | 0.23 | 1.46 | 16.35 | 16.35 | 15.55 | 400774 |
| 1718145300 | 15.75 | -0.5 | -3.08 | 15.96 | 16 | 15.46 | 251618 |
| 1718058900 | 16.25 | 0.34 | 2.14 | 15.81 | 16.32 | 15.58 | 242149 |
| 1717799700 | 15.91 | -0.31 | -1.91 | 15.93 | 16.19 | 15.7 | 159335 |
| 1717713300 | 16.219999 | -0.04 | -0.25 | 16.26 | 16.54 | 16.079999 | 120370 |
| 1717626900 | 16.26 | 0.08 | 0.49 | 16.18 | 16.309999 | 15.95 | 240123 |
| 1717540500 | 16.18 | -0.69 | -4.09 | 16.579999 | 16.59 | 15.9 | 301656 |
| 1717454100 | 16.87 | -0.24 | -1.40 | 17.31 | 17.39 | 16.579999 | 226791 |
| 1717194900 | 17.11 | -0.03 | -0.18 | 17.53 | 17.53 | 17.01 | 265540 |
| 1717108500 | 17.14 | 0.48 | 2.88 | 16.99 | 17.4 | 16.91 | 170332 |
| 1717022100 | 16.66 | -1.2 | -6.72 | 17.59 | 17.72 | 16.57 | 207220 |
| 1716935700 | 17.86 | 0.26 | 1.48 | 18 | 18.6 | 17.74 | 151247 |
| 1716590100 | 17.6 | 0.05 | 0.28 | 17.75 | 17.88 | 17.42 | 145155 |
| 1716503700 | 17.55 | -0.62 | -3.41 | 18.21 | 18.21 | 17.2647 | 153107 |
| 1716417300 | 18.17 | 0.13 | 0.72 | 17.75 | 18.31 | 17.75 | 176274 |
| 1716330900 | 18.04 | -0.11 | -0.61 | 18.08 | 18.3 | 17.94 | 125626 |
| 1716244500 | 18.15 | -0.74 | -3.92 | 18.76 | 18.8 | 18.032 | 233408 |
| 1715985300 | 18.89 | -0.16 | -0.84 | 19.28 | 19.33 | 18.86 | 130270 |
| 1715898900 | 19.05 | 0.27 | 1.44 | 18.74 | 19.25 | 18.62 | 129708 |
| 1715812500 | 18.78 | -0.68 | -3.49 | 19.69 | 19.7 | 18.32 | 168234 |
| 1715726100 | 19.46 | 0.93 | 5.02 | 18.93 | 19.6 | 18.7 | 337190 |
| 1715639700 | 18.53 | 0.14 | 0.76 | 18.51 | 18.97 | 18.51 | 144645 |
| 1715380500 | 18.39 | 0.18 | 0.99 | 18.34 | 18.43 | 18.0316 | 209693 |
| 1715294100 | 18.21 | 0.59 | 3.35 | 17.57 | 18.23 | 17.54 | 176559 |
| 1715207700 | 17.62 | -0.63 | -3.45 | 17.86 | 17.86 | 17.37 | 169823 |
| 1715121300 | 18.25 | -0.54 | -2.87 | 18.82 | 19.0799 | 18.21 | 226874 |
| 1715034900 | 18.79 | 0.93 | 5.21 | 18.09 | 18.81 | 18.0881 | 206436 |
| 1714775700 | 17.86 | 0.31 | 1.77 | 17.92 | 18.04 | 17.5 | 175728 |
| 1714689300 | 17.55 | 0.24 | 1.39 | 17.52 | 17.97 | 17.415 | 218791 |
| 1714602900 | 17.31 | -0.11 | -0.63 | 17.64 | 17.7585 | 16.84 | 304886 |
| 1714516500 | 17.42 | -0.57 | -3.17 | 17.57 | 17.795 | 17.24 | 283637 |
| 1714430100 | 17.99 | 0.09 | 0.50 | 18.03 | 18.415 | 17.83 | 159627 |
| 1714170900 | 17.9 | -0.24 | -1.32 | 18.33 | 18.42 | 17.81 | 206220 |
| 1714084500 | 18.14 | 0.23 | 1.28 | 17.68 | 18.4 | 17.48 | 358683 |
| 1713998100 | 17.91 | 0.27 | 1.53 | 17.54 | 17.94 | 17.38 | 324168 |
| 1713911700 | 17.64 | -0.52 | -2.86 | 18.05 | 18.24 | 17.56 | 277632 |
| 1713825300 | 18.16 | -0.25 | -1.36 | 18.41 | 18.62 | 18.12 | 215193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
