Radius Recycling Inc (RDUS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.605 | -4.68992248062 | 12.9 | 13.13 | 11.85 | 181231 | 12.39418864 | CS |
| 4 | -2.625 | -17.5938337802 | 14.92 | 15.5 | 10.57 | 333655 | 12.28169696 | CS |
| 12 | -7.185 | -36.8839835729 | 19.48 | 20.95 | 10.57 | 243950 | 15.4955955 | CS |
| 26 | -6.095 | -33.1430125068 | 18.39 | 20.95 | 10.57 | 208656 | 16.07354609 | CS |
| 52 | -15.065 | -55.0621345029 | 27.36 | 27.7 | 10.57 | 231768 | 17.25432013 | CS |
| 156 | 5.265 | 74.893314367 | 7.03 | 33.515 | 4.97 | 306071 | 12.16470825 | CS |
| 260 | -5.505 | -30.9269662921 | 17.8 | 33.515 | 4.97 | 464488 | 13.73614856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 12.3 | -0.12 | -0.97 | 12.61 | 12.82 | 12.26 | 156671 |
| 1738193700 | 12.42 | -0.07 | -0.56 | 12.34 | 12.62 | 12.15 | 166252 |
| 1738107300 | 12.49 | 0.26 | 2.13 | 12.23 | 12.68 | 11.85 | 235072 |
| 1738020900 | 12.23 | -0.26 | -2.08 | 12.38 | 12.62 | 12.19 | 174676 |
| 1737761700 | 12.49 | -0.51 | -3.92 | 12.9 | 13.13 | 12.45 | 173489 |
| 1737675300 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737588900 | 13 | -0.56 | -4.13 | 13.5 | 13.76 | 12.72 | 357516 |
| 1737502500 | 13.56 | 0.82 | 6.44 | 12.88 | 13.64 | 12.7 | 336190 |
| 1737156900 | 12.74 | 0.65 | 5.38 | 12.31 | 12.79 | 12.3 | 255189 |
| 1737070500 | 12.09 | 0.52 | 4.49 | 11.54 | 12.25 | 11.54 | 299608 |
| 1736984100 | 11.57 | 0.22 | 1.94 | 11.52 | 11.875 | 11.44 | 249510 |
| 1736897700 | 11.35 | -0.06 | -0.53 | 11.43 | 11.64 | 10.98 | 330179 |
| 1736811300 | 11.41 | 0.45 | 4.11 | 10.86 | 11.43 | 10.76 | 441325 |
| 1736552100 | 10.96 | -0.45 | -3.94 | 11.11 | 11.77 | 10.82 | 559780 |
| 1736379300 | 11.41 | -3.36 | -22.75 | 12.52 | 12.67 | 10.57 | 1162842 |
| 1736292900 | 14.77 | 0.02 | 0.14 | 15.036 | 15.43 | 14.56 | 320293 |
| 1736206500 | 14.75 | 0.08 | 0.55 | 14.93 | 15.5 | 14.73 | 211361 |
| 1735947300 | 14.67 | -0.24 | -1.61 | 15 | 15.08 | 14.5229 | 198670 |
| 1735860900 | 14.91 | -0.31 | -2.04 | 15.47 | 15.62 | 14.8706 | 162184 |
| 1735688100 | 15.22 | 0.22 | 1.47 | 15.03 | 15.39 | 15 | 220986 |
| 1735601700 | 15 | -0.23 | -1.51 | 15.04 | 15.11 | 14.7899 | 183512 |
| 1735342500 | 15.23 | -0.43 | -2.75 | 15.665 | 16.26 | 15.11 | 219909 |
| 1735256100 | 15.66 | 0.05 | 0.32 | 15.49 | 15.73 | 14.91 | 252747 |
| 1735077840 | 15.61 | 0.08 | 0.52 | 15.48 | 15.8 | 15.3701 | 113752 |
| 1734996900 | 15.53 | 0.01 | 0.06 | 15.41 | 15.98 | 15.31 | 259512 |
| 1734737700 | 15.52 | -0.39 | -2.45 | 15.765 | 16.37 | 15.43 | 724794 |
| 1734651300 | 15.91 | -0.66 | -3.98 | 16.71 | 17.03 | 15.84 | 204285 |
| 1734564900 | 16.57 | -0.73 | -4.22 | 17.11 | 18.05 | 16.329999 | 239942 |
| 1734478500 | 17.3 | 0.24 | 1.41 | 17.0572 | 17.42 | 16.565 | 186161 |
| 1734392100 | 17.06 | -0.43 | -2.46 | 17.19 | 17.7 | 17.03 | 170048 |
| 1734132900 | 17.49 | -0.87 | -4.74 | 18.19 | 18.19 | 17.45 | 111890 |
| 1734046500 | 18.36 | -0.46 | -2.44 | 18.55 | 18.67 | 18.14 | 129846 |
| 1733960100 | 18.82 | -0.2 | -1.05 | 19.415 | 19.415 | 18.56 | 313895 |
| 1733873700 | 19.02 | 0.12 | 0.63 | 18.92 | 19.38 | 18.02 | 158090 |
| 1733787300 | 18.9 | 0.11 | 0.59 | 19.3 | 19.79 | 18.81 | 164984 |
| 1733528100 | 18.79 | -0.85 | -4.33 | 19.86 | 19.86 | 18.63 | 121075 |
| 1733441700 | 19.64 | -0.96 | -4.66 | 20.41 | 20.41 | 19.59 | 145169 |
| 1733355300 | 20.6 | 0.77 | 3.88 | 20.22 | 20.63 | 19.815 | 157964 |
| 1733268900 | 19.83 | 0.17 | 0.86 | 20.115 | 20.64 | 19.47 | 211681 |
| 1733182500 | 19.66 | -0.16 | -0.81 | 19.66 | 19.92 | 19.13 | 139343 |
| 1732917840 | 19.82 | 0.11 | 0.56 | 20.05 | 20.315 | 19.64 | 114524 |
| 1732750500 | 19.71 | 0.27 | 1.39 | 19.66 | 20.15 | 19.545 | 105942 |
| 1732664100 | 19.44 | -1.12 | -5.45 | 20.14 | 20.28 | 19.34 | 130344 |
| 1732577700 | 20.56 | 0.35 | 1.73 | 20.35 | 20.95 | 20.15 | 240905 |
| 1732318500 | 20.21 | 0.47 | 2.38 | 19.89 | 20.35 | 19.5 | 159468 |
| 1732232100 | 19.74 | 1.28 | 6.93 | 18.61 | 19.895 | 18.55 | 267872 |
| 1732145700 | 18.46 | 0.89 | 5.07 | 17.44 | 18.47 | 17.26 | 256067 |
| 1732059300 | 17.57 | -0.09 | -0.51 | 17.53 | 17.64 | 17.245 | 160268 |
| 1731972900 | 17.66 | -0.07 | -0.39 | 17.89 | 18.14 | 17.5 | 155304 |
| 1731713700 | 17.73 | 0.38 | 2.19 | 17.69 | 17.785 | 17.03 | 166985 |
| 1731627300 | 17.35 | -1.81 | -9.45 | 19.23 | 19.23 | 17.29 | 262044 |
| 1731540900 | 19.16 | -0.36 | -1.84 | 19.63 | 19.75 | 18.95 | 166678 |
| 1731454500 | 19.52 | -0.45 | -2.25 | 19.62 | 19.82 | 19.12 | 328276 |
| 1731368100 | 19.97 | 0.05 | 0.25 | 20.08 | 20.08 | 19.175 | 204028 |
| 1731108900 | 19.92 | 0.1 | 0.50 | 19.72 | 19.97 | 19.46 | 200145 |
| 1731022500 | 19.82 | -0.67 | -3.27 | 20.61 | 20.61 | 19.063 | 270952 |
| 1730936100 | 20.49 | 3.52 | 20.74 | 18.41 | 20.83 | 18.22 | 493398 |
| 1730849700 | 16.97 | 0 | 0.00 | 16.95 | 17.26 | 16.405 | 190896 |
| 1730763300 | 16.97 | 0.57 | 3.48 | 16.399999 | 17.12 | 16.309999 | 154926 |
| 1730500500 | 16.399999 | 0.21 | 1.30 | 16.329999 | 16.41 | 15.6 | 162075 |
| 1730414100 | 16.19 | -0.81 | -4.76 | 16.97 | 16.97 | 16.149999 | 149477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
