Radius Recycling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	29.40	29.42	29.34	29.38	29.38	0.14%	427,160
May 9, 2025	29.40	29.40	29.32	29.34	29.34	-0.14%	283,487
May 8, 2025	29.41	29.42	29.31	29.38	29.38	0.10%	917,158
May 7, 2025	29.40	29.43	29.29	29.35	29.35	-0.17%	537,807
May 6, 2025	29.35	29.44	29.35	29.40	29.40	-0.10%	269,547
May 5, 2025	29.32	29.48	29.25	29.43	29.43	-	584,751
May 2, 2025	29.36	29.45	29.21	29.43	29.43	0.14%	837,464
May 1, 2025	29.38	29.45	29.27	29.39	29.39	0.20%	1,041,102
Apr 30, 2025	29.21	29.44	29.18	29.33	29.33	-0.37%	564,036
Apr 29, 2025	29.25	29.47	29.17	29.44	29.44	0.75%	1,093,100
Apr 28, 2025	29.24	29.30	29.10	29.22	29.22	-0.07%	435,202
Apr 25, 2025	29.13	29.29	29.05	29.24	29.24	0.17%	559,427
Apr 24, 2025	28.98	29.20	28.90	29.19	29.19	1.00%	635,714
Apr 23, 2025	29.05	29.05	28.87	28.90	28.90	0.07%	741,087
Apr 22, 2025	29.09	29.15	28.81	28.88	28.88	-0.24%	1,025,016
Apr 21, 2025	29.07	29.25	28.89	28.95	28.95	-0.55%	756,008
Apr 17, 2025	29.07	29.15	29.04	29.11	28.92	0.03%	533,956
Apr 16, 2025	29.09	29.15	29.05	29.10	28.91	0.14%	722,613
Apr 15, 2025	29.00	29.17	28.98	29.06	28.87	-	779,650
Apr 14, 2025	29.12	29.16	28.90	29.06	28.87	-0.03%	864,589
Apr 11, 2025	29.08	29.11	28.81	29.07	28.88	0.28%	872,190
Apr 10, 2025	28.85	29.17	28.63	28.99	28.80	-0.45%	1,570,441
Apr 9, 2025	28.66	29.19	28.40	29.12	28.93	2.07%	2,491,875
Apr 8, 2025	29.00	29.00	28.41	28.53	28.35	-0.63%	1,997,381
Apr 7, 2025	28.50	28.90	28.03	28.71	28.53	-0.79%	2,929,776
Apr 4, 2025	28.90	29.00	28.24	28.94	28.75	-0.62%	2,670,311
Apr 3, 2025	28.92	29.20	28.86	29.12	28.93	-	1,062,836
Apr 2, 2025	28.87	29.15	28.87	29.12	28.93	0.76%	662,860
Apr 1, 2025	28.86	29.10	28.86	28.90	28.71	0.07%	787,872
Mar 31, 2025	28.97	29.03	28.80	28.88	28.69	-0.35%	1,179,289
Mar 28, 2025	29.06	29.17	28.98	28.98	28.79	-0.34%	983,464
Mar 27, 2025	29.02	29.18	29.01	29.08	28.89	-0.07%	747,741
Mar 26, 2025	29.02	29.16	28.94	29.10	28.91	0.31%	796,463
Mar 25, 2025	29.01	29.10	28.99	29.01	28.82	0.03%	1,031,898
Mar 24, 2025	28.91	29.14	28.91	29.00	28.81	-0.17%	777,073
Mar 21, 2025	28.82	29.10	28.75	29.05	28.86	0.21%	2,139,535
Mar 20, 2025	28.90	29.14	28.88	28.99	28.80	-0.24%	1,027,118
Mar 19, 2025	29.00	29.16	28.84	29.06	28.87	0.28%	1,043,038
Mar 18, 2025	28.75	29.10	28.69	28.98	28.79	0.56%	1,589,168
Mar 17, 2025	28.18	29.00	28.15	28.82	28.64	3.63%	3,014,945
Mar 14, 2025	28.35	28.50	26.57	27.81	27.63	103.59%	8,520,344
Mar 13, 2025	13.96	14.29	13.62	13.66	13.57	-2.29%	291,821
Mar 12, 2025	13.26	14.16	13.24	13.98	13.89	3.40%	208,805
Mar 11, 2025	12.72	13.86	12.53	13.52	13.43	6.79%	350,815
Mar 10, 2025	13.48	13.57	12.54	12.66	12.58	-7.66%	312,322
Mar 7, 2025	13.87	14.15	13.55	13.71	13.62	-1.08%	163,322
Mar 6, 2025	13.54	13.93	13.36	13.86	13.77	1.02%	249,459
Mar 5, 2025	13.44	14.03	13.32	13.72	13.63	2.93%	295,875
Mar 4, 2025	13.30	13.72	12.65	13.33	13.24	-1.33%	231,835
Mar 3, 2025	13.98	14.12	13.37	13.51	13.42	-2.31%	230,110