Radius Recycling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.67	29.67	29.59	29.64	29.64	-	543,600
Jun 26, 2025	29.65	29.67	29.56	29.64	29.64	0.24%	330,149
Jun 25, 2025	29.63	29.67	29.57	29.57	29.57	-0.24%	307,213
Jun 24, 2025	29.65	29.68	29.55	29.64	29.64	-0.07%	214,196
Jun 23, 2025	29.55	29.68	29.50	29.66	29.66	0.47%	399,129
Jun 20, 2025	29.70	29.72	29.51	29.52	29.52	-0.40%	1,101,480
Jun 18, 2025	29.69	29.71	29.60	29.64	29.64	-	522,940
Jun 17, 2025	29.61	29.69	29.56	29.64	29.64	0.14%	262,694
Jun 16, 2025	29.62	29.66	29.52	29.60	29.60	0.24%	523,200
Jun 13, 2025	29.37	29.58	29.34	29.53	29.53	0.14%	680,138
Jun 12, 2025	29.60	29.69	29.48	29.49	29.49	-0.34%	575,226
Jun 11, 2025	29.63	29.74	29.59	29.59	29.59	-0.03%	901,190
Jun 10, 2025	29.62	29.68	29.59	29.60	29.60	-	756,056
Jun 9, 2025	29.65	29.68	29.58	29.60	29.60	-0.07%	574,322
Jun 6, 2025	29.63	29.70	29.55	29.62	29.62	0.14%	635,643
Jun 5, 2025	29.68	29.68	29.58	29.58	29.58	-0.27%	775,145
Jun 4, 2025	29.70	29.70	29.63	29.66	29.66	0.03%	500,914
Jun 3, 2025	29.63	29.70	29.59	29.65	29.65	-0.17%	1,274,602
Jun 2, 2025	29.72	29.72	29.56	29.70	29.70	0.30%	1,394,736
May 30, 2025	29.54	29.67	29.53	29.61	29.61	0.27%	1,784,072
May 29, 2025	29.61	29.67	29.50	29.53	29.53	-0.03%	692,522
May 28, 2025	29.57	29.62	29.52	29.54	29.54	-0.07%	646,801
May 27, 2025	29.64	29.69	29.54	29.56	29.56	-0.17%	1,239,181
May 23, 2025	29.45	29.65	29.41	29.61	29.61	0.61%	948,254
May 22, 2025	29.43	29.50	29.42	29.43	29.43	0.07%	489,376
May 21, 2025	29.42	29.50	29.41	29.41	29.41	-	511,463
May 20, 2025	29.46	29.55	29.41	29.41	29.41	-0.14%	416,696
May 19, 2025	29.37	29.50	29.36	29.45	29.45	0.17%	401,384
May 16, 2025	29.34	29.49	29.34	29.40	29.40	0.14%	677,230
May 15, 2025	29.46	29.50	29.34	29.36	29.36	-0.34%	613,936
May 14, 2025	29.51	29.51	29.43	29.46	29.46	-0.17%	531,218
May 13, 2025	29.40	29.59	29.35	29.51	29.51	0.44%	809,718
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