Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radius Recycling Inc (NQ: RDUS )

17.60 +0.05 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 35.19 35.89 33.89 34.95 649,214 -0.39(-1.10%)
Apr 29, 2015 35.49 36.56 34.15 35.34 560,915 -0.43(-1.20%)
Apr 28, 2015 37.01 37.11 34.39 35.77 540,904 -1.09(-2.96%)
Apr 27, 2015 39.98 40.95 36.55 36.86 442,967 -3.13(-7.83%)
Apr 24, 2015 41.21 41.57 39.68 39.99 217,016 -0.93(-2.26%)
Apr 23, 2015 40.97 41.54 40.28 40.92 180,265 +0.06(+0.14%)
Apr 22, 2015 41.42 41.94 40.75 40.86 243,349 -0.47(-1.13%)
Apr 21, 2015 40.94 41.94 40.52 41.33 183,503 +0.61(+1.51%)
Apr 20, 2015 40.74 41.65 39.35 40.71 218,887 +0.25(+0.63%)
Apr 17, 2015 41.97 42.36 40.04 40.46 320,851 -1.96(-4.62%)
Apr 16, 2015 40.32 42.69 40.19 42.42 342,108 +1.87(+4.62%)
Apr 15, 2015 40.73 40.82 39.25 40.55 327,641 -0.30(-0.74%)
Apr 14, 2015 41.96 42.71 40.64 40.85 315,063 -1.08(-2.58%)
Apr 13, 2015 42.20 42.76 41.36 41.93 259,795 -0.18(-0.42%)
Apr 10, 2015 43.12 43.47 41.51 42.11 276,378 -1.07(-2.48%)
Apr 09, 2015 43.05 43.84 40.59 43.18 470,874 +0.09(+0.20%)
Apr 08, 2015 39.31 43.30 39.07 43.09 403,286 +3.83(+9.76%)
Apr 07, 2015 39.50 40.30 38.94 39.26 328,092 -0.21(-0.54%)
Apr 06, 2015 41.06 41.91 39.23 39.48 183,217 -1.75(-4.23%)
Apr 02, 2015 39.59 41.22 41.22 41.22 319,936 +1.61(+4.06%)
Apr 01, 2015 40.21 41.17 38.45 39.61 499,397 -0.53(-1.31%)
Mar 31, 2015 42.37 42.98 40.08 40.14 381,605 -2.32(-5.47%)
Mar 30, 2015 41.05 42.53 40.62 42.46 245,124 +1.73(+4.24%)
Mar 27, 2015 40.97 42.19 40.14 40.73 351,515 -0.07(-0.17%)
Mar 26, 2015 43.15 43.79 40.38 40.80 637,301 -2.68(-6.17%)
Mar 25, 2015 46.29 46.54 41.53 43.48 528,849 -2.94(-6.32%)
Mar 24, 2015 46.27 47.67 45.83 46.42 501,695 +0.07(+0.15%)
Mar 23, 2015 47.27 47.39 45.98 46.35 309,715 -1.05(-2.22%)
Mar 20, 2015 47.29 48.35 45.92 47.40 1,423,717 +0.40(+0.85%)
Mar 19, 2015 46.97 47.88 45.79 47.00 503,378 +0.33(+0.71%)
Mar 18, 2015 46.75 47.00 46.08 46.67 511,724 -0.33(-0.71%)
Mar 17, 2015 46.81 47.57 46.26 47.00 453,454 -0.14(-0.29%)
Mar 16, 2015 46.59 47.29 45.79 47.14 409,962 +0.96(+2.07%)
Mar 13, 2015 47.13 49.07 44.88 46.19 684,239 -1.23(-2.59%)
Mar 12, 2015 46.75 47.62 46.33 47.41 368,782 +0.41(+0.87%)
Mar 11, 2015 47.57 47.57 45.91 47.00 587,021 +0.40(+0.86%)
Mar 10, 2015 46.87 48.31 45.60 46.60 527,287 +0.00(+0.00%)
Mar 09, 2015 46.66 47.27 45.15 46.60 763,841 +0.31(+0.67%)
Mar 06, 2015 44.91 46.69 44.18 46.29 598,643 +1.26(+2.79%)
Mar 05, 2015 43.11 45.45 43.01 45.03 410,078 +1.99(+4.62%)
Mar 04, 2015 42.79 42.78 41.97 43.05 363,821 +0.26(+0.62%)
Mar 03, 2015 43.08 43.60 42.42 42.78 341,713 -0.30(-0.70%)
Mar 02, 2015 41.59 43.69 41.03 43.08 523,420 +1.49(+3.59%)
Feb 27, 2015 44.16 44.26 41.28 41.59 477,753 -2.60(-5.89%)
Feb 26, 2015 44.53 45.05 43.51 44.20 229,989 -0.38(-0.85%)
Feb 25, 2015 45.80 46.29 44.20 44.58 321,168 -0.95(-2.08%)
Feb 24, 2015 45.90 46.81 45.18 45.52 184,291 -0.38(-0.83%)
Feb 23, 2015 44.78 46.17 43.96 45.90 210,307 +1.14(+2.55%)
Feb 20, 2015 45.54 47.03 44.71 44.76 608,270 -0.97(-2.11%)
Feb 19, 2015 44.37 45.81 43.69 45.73 458,538 +1.26(+2.83%)
Feb 18, 2015 45.97 46.60 44.15 44.47 1,338,672 -2.23(-4.78%)
Feb 17, 2015 49.39 49.39 46.69 46.70 338,693 -2.42(-4.92%)
Feb 13, 2015 48.34 49.12 49.12 49.12 726,829 +0.61(+1.27%)
Feb 12, 2015 48.56 49.04 46.94 48.51 227,933 +0.14(+0.28%)
Feb 11, 2015 48.09 48.49 47.77 48.37 245,356 -0.14(-0.28%)
Feb 10, 2015 47.86 49.08 47.36 48.51 336,465 +0.64(+1.34%)
Feb 09, 2015 46.22 49.19 46.22 47.86 279,379 +1.35(+2.89%)
Feb 06, 2015 45.80 46.61 44.48 46.52 291,752 +0.99(+2.16%)
Feb 05, 2015 45.69 46.61 44.42 45.53 530,640 +0.40(+0.89%)
Feb 04, 2015 45.20 46.48 43.51 45.13 318,722 -0.66(-1.45%)
Feb 03, 2015 47.11 47.11 42.38 45.80 678,218 -0.83(-1.78%)
Feb 02, 2015 47.78 47.78 44.91 46.62 383,759 -0.37(-0.79%)
Jan 30, 2015 47.28 48.76 46.81 46.99 968,146 +1.04(+2.27%)
Jan 29, 2015 44.94 48.18 42.50 45.95 446,325 +0.56(+1.22%)
Jan 28, 2015 43.21 46.90 41.69 45.40 747,037 +2.20(+5.10%)
Jan 27, 2015 38.31 44.84 37.84 43.19 950,484 +3.27(+8.18%)
Jan 26, 2015 37.98 40.71 37.43 39.92 975,950 +2.23(+5.92%)
Jan 23, 2015 36.93 38.22 36.77 37.69 3,032,238 +1.11(+3.04%)
Jan 22, 2015 35.62 36.96 34.15 36.58 464,884 +0.59(+1.65%)
Jan 21, 2015 37.64 38.03 34.65 35.98 501,362 -2.41(-6.27%)
Jan 20, 2015 38.22 39.01 36.19 38.39 679,375 -0.02(-0.05%)
Jan 16, 2015 37.97 39.05 37.40 38.41 361,268 -0.06(-0.15%)
Jan 15, 2015 39.20 39.45 37.55 38.47 184,074 -1.25(-3.14%)
Jan 14, 2015 39.06 40.47 38.56 39.72 200,682 +0.00(+0.00%)
Jan 13, 2015 37.86 40.44 37.79 39.72 384,848 +1.78(+4.70%)
Jan 12, 2015 40.47 41.06 37.17 37.94 438,327 -1.97(-4.94%)
Jan 09, 2015 40.14 40.49 39.32 39.91 734,902 -0.58(-1.42%)
Jan 08, 2015 41.93 41.93 40.15 40.48 465,725 -0.85(-2.05%)
Jan 07, 2015 39.01 41.90 38.03 41.33 626,052 +2.24(+5.74%)
Jan 06, 2015 41.78 41.78 38.56 39.09 397,523 -2.36(-5.69%)
Jan 05, 2015 40.25 43.56 39.21 41.45 502,092 +1.26(+3.13%)
Jan 02, 2015 38.76 40.28 37.42 40.19 218,467 +2.24(+5.91%)
Dec 31, 2014 36.88 37.94 37.94 37.94 326,191 +0.93(+2.50%)
Dec 30, 2014 37.85 38.16 36.37 37.02 265,369 -1.01(-2.67%)
Dec 29, 2014 37.30 39.00 36.87 38.03 250,827 +0.82(+2.20%)
Dec 26, 2014 36.57 37.61 36.07 37.21 105,744 +0.97(+2.66%)
Dec 24, 2014 36.45 36.25 36.25 36.25 199,037 +0.11(+0.30%)
Dec 23, 2014 37.07 37.89 33.19 36.14 1,098,887 -0.38(-1.04%)
Dec 22, 2014 30.72 41.51 29.70 36.52 2,211,872 +5.29(+16.92%)
Dec 19, 2014 31.50 31.72 30.30 31.24 1,154,889 +0.46(+1.49%)
Dec 18, 2014 30.23 32.01 30.04 30.78 464,788 +0.58(+1.90%)
Dec 17, 2014 26.23 30.75 25.60 30.20 768,788 +4.55(+17.76%)
Dec 16, 2014 24.31 26.30 24.31 25.65 301,367 +1.17(+4.78%)
Dec 15, 2014 26.02 27.06 24.19 24.48 478,000 -1.25(-4.85%)
Dec 12, 2014 23.88 26.19 23.55 25.73 353,672 +1.74(+7.24%)
Dec 11, 2014 21.74 24.37 21.74 23.99 187,778 +2.24(+10.31%)
Dec 10, 2014 22.33 22.70 21.60 21.75 154,212 -0.59(-2.62%)
Dec 09, 2014 22.05 23.25 21.94 22.33 649,295 +0.04(+0.18%)
Dec 08, 2014 23.65 24.83 22.00 22.29 232,271 -1.35(-5.69%)
Dec 05, 2014 22.60 23.91 21.98 23.64 129,430 +0.83(+3.63%)
Dec 04, 2014 21.44 23.50 21.36 22.81 159,766 +1.29(+5.98%)
Dec 03, 2014 23.54 23.54 21.39 21.52 117,081 -2.06(-8.73%)
Dec 02, 2014 23.48 25.16 22.58 23.58 102,937 +0.29(+1.26%)
Dec 01, 2014 23.97 25.03 21.27 23.29 192,805 -0.80(-3.32%)
Nov 28, 2014 21.97 27.01 21.97 24.09 183,231 +1.94(+8.76%)
Nov 26, 2014 22.04 22.15 22.15 22.15 121,719 +0.05(+0.22%)
Nov 25, 2014 22.39 22.58 21.84 22.10 222,612 -0.04(-0.18%)
Nov 24, 2014 23.40 23.40 21.85 22.14 176,429 +0.47(+2.16%)
Nov 21, 2014 23.01 23.01 21.17 21.67 243,684 -0.92(-4.06%)
Nov 20, 2014 22.38 22.69 22.25 22.59 64,969 +0.20(+0.92%)
Nov 19, 2014 22.22 22.71 22.20 22.38 64,274 -0.02(-0.09%)
Nov 18, 2014 22.52 23.00 22.24 22.40 97,885 +0.08(+0.35%)
Nov 17, 2014 21.62 22.98 21.62 22.32 95,363 +0.56(+2.55%)
Nov 14, 2014 23.40 23.40 21.43 21.77 176,993 -0.40(-1.80%)
Nov 13, 2014 21.90 23.17 20.50 22.17 150,223 +0.96(+4.51%)
Nov 12, 2014 20.96 21.63 20.28 21.21 164,987 +1.06(+5.28%)
Nov 11, 2014 21.75 22.39 18.80 20.15 119,926 -1.62(-7.44%)
Nov 10, 2014 21.52 22.33 21.29 21.77 110,178 +0.18(+0.81%)
Nov 07, 2014 20.56 21.70 20.04 21.59 101,892 +1.24(+6.09%)
Nov 06, 2014 19.66 22.09 19.59 20.35 171,689 +0.63(+3.21%)
Nov 05, 2014 19.82 20.91 19.32 19.72 73,961 +0.02(+0.10%)
Nov 04, 2014 18.38 19.99 17.67 19.70 146,270 +1.15(+6.20%)
Nov 03, 2014 18.28 18.91 18.09 18.55 96,391 +0.59(+3.31%)
Oct 31, 2014 19.22 19.93 17.91 17.95 80,516 -0.54(-2.90%)
Oct 30, 2014 19.21 19.67 18.04 18.49 106,997 -0.97(-4.96%)
Oct 29, 2014 19.52 19.62 19.17 19.46 45,781 -0.08(-0.40%)
Oct 28, 2014 19.69 19.85 19.08 19.53 49,066 +0.22(+1.16%)
Oct 27, 2014 19.50 19.16 19.16 19.31 48,375 +0.15(+0.76%)
Oct 24, 2014 19.50 20.13 18.79 19.16 86,876 +0.06(+0.31%)
Oct 23, 2014 19.04 20.02 18.76 19.10 35,457 +0.55(+2.94%)
Oct 22, 2014 19.50 19.50 18.37 18.56 22,706 -0.02(-0.10%)
Oct 21, 2014 18.62 20.42 18.32 18.58 37,544 +0.33(+1.82%)
Oct 20, 2014 17.57 18.19 17.57 18.25 57,969 +0.53(+2.97%)
Oct 17, 2014 18.56 18.87 17.61 17.72 66,850 -0.56(-3.04%)
Oct 16, 2014 17.19 19.29 17.19 18.28 98,649 +0.28(+1.57%)
Oct 15, 2014 17.08 18.74 16.14 17.99 128,430 +0.70(+4.06%)
Oct 14, 2014 17.68 18.63 17.01 17.29 122,272 -0.38(-2.15%)
Oct 13, 2014 19.97 20.19 17.60 17.67 137,332 -2.52(-12.46%)
Oct 10, 2014 22.81 23.84 19.89 20.19 170,427 -2.35(-10.43%)
Oct 09, 2014 22.61 24.31 21.98 22.54 196,606 -0.20(-0.86%)
Oct 08, 2014 19.92 23.16 19.92 22.73 147,439 +2.77(+13.87%)
Oct 07, 2014 19.44 20.46 18.69 19.96 82,186 +0.35(+1.79%)
Oct 06, 2014 19.31 19.86 18.04 19.61 110,645 +0.30(+1.57%)
Oct 03, 2014 18.38 19.51 17.80 19.31 111,359 +0.95(+5.15%)
Oct 02, 2014 17.81 19.37 17.80 18.36 678,635 -0.30(-1.62%)
Oct 01, 2014 20.63 21.24 18.34 18.67 112,207 -1.81(-8.86%)
Sep 30, 2014 20.68 21.10 19.52 20.48 803,803 -0.41(-1.96%)
Sep 29, 2014 21.45 23.68 20.81 20.89 284,387 -0.80(-3.69%)
Sep 26, 2014 18.56 21.94 17.55 21.69 164,624 +2.65(+13.93%)
Sep 25, 2014 18.43 19.26 17.16 19.04 139,130 +0.39(+2.09%)
Sep 24, 2014 17.24 18.73 17.15 18.65 136,809 +1.14(+6.52%)
Sep 23, 2014 15.12 19.41 15.12 17.50 552,931 +2.58(+17.32%)
Sep 22, 2014 14.52 14.92 14.29 14.92 94,039 +0.64(+4.51%)
Sep 19, 2014 14.77 14.94 13.76 14.28 193,015 +0.05(+0.34%)
Sep 18, 2014 14.23 14.96 13.75 14.23 73,056 +0.07(+0.48%)
Sep 17, 2014 14.87 15.31 13.97 14.16 52,242 -0.36(-2.45%)
Sep 16, 2014 14.08 15.33 13.96 14.52 72,029 +0.83(+6.09%)
Sep 15, 2014 14.78 14.78 12.83 13.68 70,612 -1.09(-7.39%)
Sep 12, 2014 15.07 15.52 14.73 14.77 54,231 -0.35(-2.32%)
Sep 11, 2014 15.40 15.51 14.90 15.13 44,825 -0.37(-2.39%)
Sep 10, 2014 15.46 15.56 14.95 15.50 42,890 +0.27(+1.79%)
Sep 09, 2014 15.48 15.57 14.92 15.22 69,672 -0.36(-2.32%)
Sep 08, 2014 14.82 15.58 13.96 15.58 88,010 +1.23(+8.56%)
Sep 05, 2014 14.18 15.33 13.82 14.35 49,279 +0.20(+1.45%)
Sep 04, 2014 14.53 14.54 13.78 14.15 24,451 -0.28(-1.96%)
Sep 03, 2014 14.88 15.31 14.34 14.43 26,075 -0.06(-0.40%)
Sep 02, 2014 13.65 14.62 13.65 14.49 54,313 +1.15(+8.63%)
Aug 29, 2014 13.35 13.34 13.34 13.34 11,484 +0.28(+2.17%)
Aug 28, 2014 13.53 13.53 12.80 13.06 10,442 -0.59(-4.36%)
Aug 27, 2014 13.36 13.65 13.00 13.65 7,501 +0.00(+0.00%)
Aug 26, 2014 13.32 13.65 13.17 13.65 18,542 +0.03(+0.21%)
Aug 25, 2014 13.17 13.65 12.68 13.62 25,169 +0.17(+1.23%)
Aug 22, 2014 13.04 13.65 12.78 13.46 29,196 +0.30(+2.30%)
Aug 21, 2014 13.44 13.44 12.34 13.16 26,633 -0.31(-2.32%)
Aug 20, 2014 12.98 13.63 12.63 13.47 25,479 +0.41(+3.14%)
Aug 19, 2014 11.42 13.34 10.48 13.06 59,240 +0.04(+0.30%)
Aug 18, 2014 13.17 13.65 12.60 13.02 130,718 +0.19(+1.44%)
Aug 15, 2014 12.30 13.03 11.70 12.83 64,803 +0.59(+4.78%)
Aug 14, 2014 12.61 12.61 11.12 12.25 53,042 +0.20(+1.70%)
Aug 13, 2014 12.28 12.88 11.71 12.04 63,023 -0.15(-1.20%)
Aug 12, 2014 12.26 12.34 11.32 12.19 55,115 -0.14(-1.11%)
Aug 11, 2014 11.70 13.26 11.70 12.33 90,488 +0.81(+7.03%)
Aug 08, 2014 10.97 11.17 10.34 11.52 110,760 +1.14(+11.00%)
Aug 07, 2014 10.15 10.44 9.508 10.38 45,871 +0.27(+2.70%)
Aug 06, 2014 10.24 11.12 9.762 10.10 115,501 +0.22(+2.27%)
Aug 05, 2014 9.508 11.85 8.894 9.879 155,507 +0.65(+7.08%)
Aug 04, 2014 8.289 9.391 8.211 9.225 54,488 +1.05(+12.89%)
Aug 01, 2014 8.660 8.669 7.884 8.172 75,495 -0.53(-6.05%)
Jul 31, 2014 8.923 9.264 8.406 8.699 68,011 -0.28(-3.15%)
Jul 30, 2014 9.313 9.762 8.923 8.982 36,919 -0.33(-3.56%)
Jul 29, 2014 10.02 10.29 8.923 9.313 123,304 -0.77(-7.64%)
Jul 28, 2014 10.14 10.48 9.947 10.08 16,975 +0.08(+0.78%)
Jul 25, 2014 9.918 10.22 9.791 10.01 39,017 +0.10(+0.98%)
Jul 24, 2014 9.810 10.23 9.810 9.908 11,210 +0.08(+0.83%)
Jul 23, 2014 10.32 10.54 9.771 9.826 39,361 -0.46(-4.49%)
Jul 22, 2014 10.87 11.64 10.01 10.29 41,851 -0.59(-5.47%)
Jul 21, 2014 11.70 11.70 10.73 10.88 17,653 -0.88(-7.46%)
Jul 18, 2014 12.25 12.29 11.56 11.76 32,958 -0.48(-3.90%)
Jul 17, 2014 13.11 13.11 11.70 12.24 47,660 -0.49(-3.87%)
Jul 16, 2014 12.38 13.70 12.23 12.73 67,871 +0.89(+7.54%)
Jul 15, 2014 12.13 12.56 11.20 11.84 25,184 -0.31(-2.57%)
Jul 14, 2014 11.29 13.54 11.21 12.15 100,980 +0.89(+7.88%)
Jul 11, 2014 10.28 12.38 10.24 11.26 32,617 +0.94(+9.07%)
Jul 10, 2014 10.16 10.49 9.801 10.33 66,011 -0.36(-3.38%)
Jul 09, 2014 11.22 12.03 10.08 10.69 73,543 -0.56(-4.94%)
Jul 08, 2014 13.06 13.06 11.07 11.24 78,102 -1.77(-13.63%)
Jul 07, 2014 14.79 15.07 12.32 13.02 57,069 -1.72(-11.65%)
Jul 03, 2014 14.90 14.74 14.74 14.74 45,939 -0.18(-1.18%)
Jul 02, 2014 16.48 16.89 14.17 14.91 116,076 -1.31(-8.06%)
Jul 01, 2014 12.97 16.43 12.97 16.22 187,124 +3.54(+27.92%)
Jun 30, 2014 10.53 14.24 10.53 12.68 206,501 +2.13(+20.15%)
Jun 27, 2014 10.17 10.67 9.996 10.55 17,422 +0.56(+5.56%)
Jun 26, 2014 9.947 10.62 9.810 9.996 33,753 -0.34(-3.30%)
Jun 25, 2014 10.43 10.55 9.947 10.34 14,415 +0.03(+0.28%)
Jun 24, 2014 11.02 11.02 9.752 10.31 51,305 +0.57(+5.81%)
Jun 23, 2014 9.459 9.752 8.923 9.742 81,941 +0.25(+2.67%)
Jun 20, 2014 8.708 9.489 8.026 9.489 88,155 +0.93(+10.82%)
Jun 19, 2014 8.387 8.767 8.182 8.562 40,272 +0.18(+2.09%)
Jun 18, 2014 7.948 8.396 7.948 8.387 34,337 +0.41(+5.13%)
Jun 17, 2014 7.997 8.084 7.802 7.977 94,925 +0.04(+0.49%)
Jun 16, 2014 8.016 8.231 7.275 7.938 94,012 -0.09(-1.09%)
Jun 13, 2014 7.802 8.328 7.802 8.026 83,623 +0.21(+2.75%)
Jun 12, 2014 7.802 7.997 7.802 7.811 110,815 +0.03(+0.38%)
Jun 11, 2014 7.782 7.821 7.655 7.782 98,469 -0.02(-0.25%)
Jun 10, 2014 7.899 7.899 7.802 7.802 57,772 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.