5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
+144.21%
6 MONTH PERFORMANCE
+78.84%
YEAR-TO-DATE PERFORMANCE
+92.71%
1 YEAR PERFORMANCE
+69.44%
Radius Recycling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $29.21 | $29.33 (0.41%) | $29.44 | $29.18 | 563,763 | $841.30 M |
| 04/29/2025 | $29.25 | $29.44 (0.65%) | $29.47 | $29.17 | 1.09 M | $844.46 M |
| 04/28/2025 | $29.24 | $29.22 (-0.07%) | $29.30 | $29.10 | 435,202 | $838.15 M |
| 04/25/2025 | $29.13 | $29.24 (0.38%) | $29.29 | $29.05 | 559,427 | $838.72 M |
| 04/24/2025 | $28.98 | $29.19 (0.72%) | $29.20 | $28.90 | 635,714 | $837.29 M |
| 04/23/2025 | $29.05 | $28.90 (-0.52%) | $29.05 | $28.87 | 741,100 | $828.97 M |
| 04/22/2025 | $29.09 | $28.88 (-0.72%) | $29.15 | $28.81 | 1.03 M | $828.39 M |
| 04/21/2025 | $29.07 | $28.95 (-0.41%) | $29.25 | $28.89 | 756,008 | $830.40 M |
| 04/17/2025 | $29.07 | $29.11 (0.14%) | $29.15 | $29.04 | 534,000 | $834.99 M |
| 04/16/2025 | $29.09 | $29.10 (0.03%) | $29.15 | $29.05 | 722,613 | $834.70 M |
| 04/15/2025 | $29.00 | $29.06 (0.21%) | $29.17 | $28.98 | 779,650 | $833.56 M |
| 04/14/2025 | $29.12 | $29.06 (-0.21%) | $29.16 | $28.90 | 864,600 | $833.56 M |
| 04/11/2025 | $29.08 | $29.07 (-0.03%) | $29.11 | $28.81 | 872,200 | $833.84 M |
| 04/10/2025 | $28.85 | $28.99 (0.49%) | $29.17 | $28.63 | 1.57 M | $831.55 M |
| 04/09/2025 | $28.66 | $29.12 (1.61%) | $29.19 | $28.40 | 2.49 M | $821.74 M |
| 04/08/2025 | $29.00 | $28.53 (-1.62%) | $29.00 | $28.41 | 2.00 M | $805.09 M |
| 04/07/2025 | $28.50 | $28.71 (0.74%) | $28.90 | $28.03 | 2.93 M | $810.17 M |
| 04/04/2025 | $28.90 | $28.94 (0.14%) | $29.00 | $28.24 | 2.67 M | $816.66 M |
| 04/03/2025 | $28.92 | $29.12 (0.69%) | $29.20 | $28.86 | 1.06 M | $821.74 M |
| 04/02/2025 | $28.87 | $29.12 (0.87%) | $29.15 | $28.87 | 662,900 | $821.74 M |
| 04/01/2025 | $28.86 | $28.90 (0.14%) | $29.10 | $28.86 | 787,900 | $815.53 M |
| 03/31/2025 | $28.97 | $28.88 (-0.31%) | $29.03 | $28.80 | 1.18 M | $814.96 M |
| 03/28/2025 | $29.06 | $28.98 (-0.28%) | $29.17 | $28.98 | 983,464 | $817.79 M |
| 03/27/2025 | $29.02 | $29.08 (0.21%) | $29.18 | $29.01 | 747,741 | $820.61 M |
| 03/26/2025 | $29.02 | $29.10 (0.28%) | $29.16 | $28.94 | 796,500 | $821.17 M |
| 03/25/2025 | $29.01 | $29.01 (0%) | $29.10 | $28.99 | 1.03 M | $818.63 M |
| 03/24/2025 | $28.91 | $29.00 (0.31%) | $29.14 | $28.91 | 777,100 | $818.35 M |
| 03/21/2025 | $28.82 | $29.05 (0.8%) | $29.10 | $28.75 | 2.14 M | $819.76 M |
| 03/20/2025 | $28.90 | $28.99 (0.31%) | $29.14 | $28.88 | 1.03 M | $818.07 M |
| 03/19/2025 | $29.00 | $29.06 (0.21%) | $29.16 | $28.84 | 1.04 M | $820.04 M |
| 03/18/2025 | $28.75 | $28.98 (0.8%) | $29.10 | $28.69 | 1.59 M | $817.79 M |
| 03/17/2025 | $28.18 | $28.82 (2.27%) | $29.00 | $28.15 | 3.01 M | $813.27 M |
| 03/14/2025 | $28.35 | $27.81 (-1.9%) | $28.50 | $26.57 | 8.54 M | $784.77 M |
| 03/13/2025 | $13.96 | $13.66 (-2.15%) | $14.29 | $13.62 | 291,821 | $385.47 M |
| 03/12/2025 | $13.26 | $13.98 (5.43%) | $14.16 | $13.24 | 208,805 | $394.50 M |
| 03/11/2025 | $12.72 | $13.52 (6.29%) | $13.86 | $12.53 | 350,815 | $381.52 M |
| 03/10/2025 | $13.48 | $12.66 (-6.08%) | $13.57 | $12.54 | 312,322 | $357.25 M |
| 03/07/2025 | $13.87 | $13.71 (-1.15%) | $14.15 | $13.55 | 163,322 | $386.88 M |
| 03/06/2025 | $13.54 | $13.86 (2.36%) | $13.93 | $13.36 | 249,500 | $391.12 M |
| 03/05/2025 | $13.44 | $13.72 (2.08%) | $14.03 | $13.32 | 295,900 | $387.16 M |
| 03/04/2025 | $13.30 | $13.33 (0.23%) | $13.72 | $12.65 | 231,835 | $376.16 M |
| 03/03/2025 | $13.98 | $13.51 (-3.36%) | $14.12 | $13.37 | 230,110 | $381.24 M |
| 02/28/2025 | $13.49 | $13.83 (2.52%) | $14.14 | $13.06 | 1.34 M | $390.27 M |
| 02/27/2025 | $13.58 | $13.49 (-0.66%) | $13.76 | $13.38 | 278,226 | $380.67 M |
| 02/26/2025 | $13.30 | $13.65 (2.63%) | $13.76 | $13.24 | 267,900 | $385.19 M |
| 02/25/2025 | $13.25 | $13.21 (-0.3%) | $13.39 | $12.50 | 277,800 | $372.77 M |
| 02/24/2025 | $13.19 | $13.22 (0.23%) | $13.61 | $13.00 | 261,020 | $373.06 M |
| 02/21/2025 | $13.38 | $13.17 (-1.57%) | $13.40 | $12.81 | 286,100 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
