5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
-34.83%
6 MONTH PERFORMANCE
-8.61%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-44.38%
Radius Recycling, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $13.38 | $13.17 (-1.57%) | $13.40 | $12.81 | 286,071 | $371.64 M |
02/20/2025 | $12.80 | $13.07 (2.11%) | $13.30 | $12.51 | 292,600 | $368.82 M |
02/19/2025 | $13.20 | $12.88 (-2.42%) | $13.20 | $12.72 | 237,925 | $363.46 M |
02/18/2025 | $12.73 | $13.52 (6.21%) | $13.56 | $12.68 | 218,643 | $381.52 M |
02/14/2025 | $12.62 | $12.65 (0.24%) | $12.90 | $12.41 | 161,718 | $356.97 M |
02/13/2025 | $12.29 | $12.42 (1.06%) | $12.74 | $12.15 | 185,929 | $350.48 M |
02/12/2025 | $12.87 | $12.25 (-4.82%) | $12.96 | $12.23 | 206,600 | $345.68 M |
02/11/2025 | $13.01 | $13.09 (0.61%) | $13.31 | $12.90 | 204,100 | $369.39 M |
02/10/2025 | $12.58 | $13.05 (3.74%) | $13.41 | $12.50 | 345,241 | $368.26 M |
02/07/2025 | $12.54 | $12.29 (-1.99%) | $12.65 | $12.18 | 168,000 | $346.81 M |
02/06/2025 | $12.14 | $12.54 (3.29%) | $12.83 | $12.14 | 174,705 | $353.87 M |
02/05/2025 | $12.16 | $12.05 (-0.9%) | $12.31 | $11.87 | 157,700 | $340.04 M |
02/04/2025 | $11.90 | $12.11 (1.76%) | $12.18 | $11.89 | 210,319 | $341.73 M |
02/03/2025 | $11.57 | $11.89 (2.77%) | $12.36 | $11.48 | 238,108 | $335.52 M |
01/31/2025 | $12.23 | $12.01 (-1.8%) | $12.55 | $11.98 | 274,623 | $338.91 M |
01/30/2025 | $12.61 | $12.30 (-2.46%) | $12.82 | $12.26 | 156,700 | $347.09 M |
01/29/2025 | $12.34 | $12.42 (0.65%) | $12.62 | $12.15 | 166,302 | $350.48 M |
01/28/2025 | $12.23 | $12.49 (2.13%) | $12.68 | $11.85 | 235,200 | $352.46 M |
01/27/2025 | $12.38 | $12.23 (-1.21%) | $12.62 | $12.19 | 174,700 | $345.12 M |
01/24/2025 | $12.90 | $12.49 (-3.18%) | $13.13 | $12.45 | 174,613 | $352.46 M |
01/23/2025 | $12.87 | $12.88 (0.08%) | $13.07 | $12.70 | 223,135 | $363.46 M |
01/22/2025 | $13.50 | $13.00 (-3.7%) | $13.76 | $12.72 | 361,400 | $366.85 M |
01/21/2025 | $12.94 | $13.56 (4.79%) | $13.64 | $12.70 | 339,148 | $382.65 M |
01/17/2025 | $12.31 | $12.74 (3.49%) | $12.79 | $12.30 | 255,200 | $359.51 M |
01/16/2025 | $11.54 | $12.09 (4.77%) | $12.25 | $11.54 | 300,010 | $341.17 M |
01/15/2025 | $11.52 | $11.57 (0.43%) | $11.88 | $11.44 | 249,510 | $326.49 M |
01/14/2025 | $11.43 | $11.35 (-0.7%) | $11.64 | $10.98 | 330,200 | $320.29 M |
01/13/2025 | $10.86 | $11.41 (5.06%) | $11.43 | $10.76 | 441,325 | $321.98 M |
01/10/2025 | $11.41 | $10.96 (-3.94%) | $11.77 | $10.82 | 583,401 | $309.28 M |
01/08/2025 | $12.13 | $11.41 (-5.94%) | $13.03 | $10.57 | 1.18 M | $321.98 M |
01/07/2025 | $14.78 | $14.77 (-0.07%) | $15.43 | $14.56 | 321,655 | $416.79 M |
01/06/2025 | $14.89 | $14.75 (-0.94%) | $15.50 | $14.73 | 214,936 | $416.23 M |
01/03/2025 | $14.92 | $14.67 (-1.68%) | $15.08 | $14.52 | 201,430 | $413.97 M |
01/02/2025 | $15.47 | $14.91 (-3.62%) | $15.62 | $14.87 | 164,405 | $420.75 M |
12/31/2024 | $15.03 | $15.22 (1.26%) | $15.39 | $15.00 | 221,000 | $429.49 M |
12/30/2024 | $15.04 | $15.00 (-0.27%) | $15.11 | $14.79 | 183,840 | $423.29 M |
12/27/2024 | $15.50 | $15.23 (-1.74%) | $16.26 | $15.11 | 221,539 | $429.78 M |
12/26/2024 | $15.49 | $15.66 (1.1%) | $15.73 | $14.91 | 252,747 | $441.91 M |
12/24/2024 | $15.48 | $15.61 (0.84%) | $15.80 | $15.37 | 113,800 | $440.50 M |
12/23/2024 | $15.36 | $15.53 (1.11%) | $15.98 | $15.31 | 259,842 | $438.24 M |
12/20/2024 | $15.68 | $15.52 (-1.02%) | $16.37 | $15.43 | 758,126 | $437.96 M |
12/19/2024 | $16.70 | $15.91 (-4.73%) | $17.04 | $15.84 | 206,512 | $448.96 M |
12/18/2024 | $17.29 | $16.57 (-4.16%) | $18.05 | $16.33 | 241,909 | $467.59 M |
12/17/2024 | $16.95 | $17.30 (2.06%) | $17.42 | $16.57 | 190,914 | $488.19 M |
12/16/2024 | $17.42 | $17.06 (-2.07%) | $17.70 | $17.03 | 171,300 | $481.42 M |
12/13/2024 | $18.24 | $17.49 (-4.11%) | $18.24 | $17.45 | 113,130 | $493.55 M |
12/12/2024 | $18.70 | $18.36 (-1.82%) | $18.70 | $18.14 | 130,620 | $518.10 M |
12/11/2024 | $19.35 | $18.82 (-2.74%) | $19.60 | $18.56 | 316,720 | $531.08 M |
12/10/2024 | $18.93 | $19.02 (0.48%) | $19.38 | $18.02 | 158,612 | $536.73 M |
12/09/2024 | $19.18 | $18.90 (-1.46%) | $19.79 | $18.81 | 166,317 | $533.34 M |
12/06/2024 | $19.86 | $18.79 (-5.39%) | $20.04 | $18.63 | 123,300 | $530.24 M |
12/05/2024 | $20.41 | $19.64 (-3.77%) | $20.43 | $19.59 | 146,015 | $554.22 M |
12/04/2024 | $19.69 | $20.60 (4.62%) | $20.63 | $19.69 | 160,441 | $581.31 M |
12/03/2024 | $19.86 | $19.83 (-0.15%) | $20.64 | $19.47 | 213,600 | $559.58 M |
12/02/2024 | $19.66 | $19.66 (0%) | $19.92 | $19.13 | 140,000 | $554.79 M |
11/29/2024 | $20.05 | $19.82 (-1.15%) | $20.32 | $19.64 | 114,532 | $559.30 M |
11/27/2024 | $19.66 | $19.71 (0.25%) | $20.15 | $19.55 | 106,300 | $556.20 M |
11/26/2024 | $20.43 | $19.44 (-4.85%) | $20.64 | $19.34 | 132,134 | $548.58 M |
11/25/2024 | $20.35 | $20.56 (1.03%) | $20.95 | $20.15 | 241,146 | $580.18 M |
11/22/2024 | $19.87 | $20.21 (1.71%) | $20.35 | $19.50 | 161,145 | $570.31 M |