Radius Recycling, Inc. - Class A Common Stock (RDUS)
12.01
-0.29 (-2.36%)
Radius Recycling Inc is a company focused on sustainable practices in the recycling industry
It specializes in the collection, processing, and repurposing of various recyclable materials, contributing to reducing waste and promoting environmental conservation. The company employs advanced technologies to enhance the efficiency of its recycling methods, aiming to transform discarded materials into valuable resources. Through its operations, Radius Recycling Inc not only supports local communities by promoting green initiatives but also plays a crucial role in the circular economy by ensuring that materials are reused and kept out of landfills.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.23 | 12.55 | 11.98 | 12.01 | 274,613 | 12.01 |
| 1/30/2025 | 12.61 | 12.82 | 12.26 | 12.30 | 156,671 | 12.30 |
| 1/29/2025 | 12.34 | 12.62 | 12.15 | 12.42 | 166,252 | 12.42 |
| 1/28/2025 | 12.23 | 12.68 | 11.85 | 12.49 | 235,199 | 12.49 |
| 1/27/2025 | 12.38 | 12.62 | 12.19 | 12.23 | 174,682 | 12.23 |
| 1/24/2025 | 12.90 | 13.13 | 12.45 | 12.49 | 174,613 | 12.49 |
| 1/23/2025 | 12.87 | 13.07 | 12.70 | 12.88 | 223,134 | 12.88 |
| 1/22/2025 | 13.50 | 13.76 | 12.72 | 13.00 | 361,396 | 13.00 |
| 1/21/2025 | 12.94 | 13.64 | 12.70 | 13.56 | 339,145 | 13.56 |
| 1/17/2025 | 12.31 | 12.79 | 12.30 | 12.74 | 255,189 | 12.74 |
| 1/16/2025 | 11.54 | 12.25 | 11.54 | 12.09 | 299,608 | 12.09 |
| 1/15/2025 | 11.52 | 11.88 | 11.44 | 11.57 | 249,510 | 11.57 |
| 1/14/2025 | 11.43 | 11.64 | 10.98 | 11.35 | 330,179 | 11.35 |
| 1/13/2025 | 10.86 | 11.43 | 10.76 | 11.41 | 441,325 | 11.41 |
| 1/10/2025 | 11.41 | 11.77 | 10.82 | 10.96 | 583,401 | 10.96 |
| 1/08/2025 | 12.13 | 13.03 | 10.57 | 11.41 | 1,179,446 | 11.41 |
| 1/07/2025 | 14.78 | 15.43 | 14.56 | 14.77 | 321,345 | 14.77 |
| 1/06/2025 | 14.89 | 15.50 | 14.73 | 14.75 | 214,936 | 14.75 |
| 1/03/2025 | 14.92 | 15.08 | 14.52 | 14.67 | 201,430 | 14.67 |
| 1/02/2025 | 15.47 | 15.62 | 14.87 | 14.91 | 164,230 | 14.91 |
| 12/31/2024 | 15.00 | 0.00 | 15.22 | 15.22 | 0 | 15.22 |
| 12/30/2024 | 15.04 | 15.11 | 14.79 | 15.00 | 183,840 | 15.00 |
| 12/27/2024 | 15.50 | 16.26 | 15.11 | 15.23 | 221,539 | 15.23 |
| 12/26/2024 | 15.49 | 15.73 | 14.91 | 15.66 | 252,747 | 15.66 |
| 12/24/2024 | 15.48 | 15.80 | 15.37 | 15.61 | 113,752 | 15.61 |
| 12/23/2024 | 15.36 | 15.98 | 15.31 | 15.53 | 259,842 | 15.53 |
| 12/20/2024 | 15.68 | 16.37 | 15.43 | 15.52 | 758,126 | 15.52 |
| 12/19/2024 | 16.70 | 17.04 | 15.84 | 15.91 | 144,240 | 15.91 |
| 12/18/2024 | 17.29 | 18.05 | 16.33 | 16.57 | 241,908 | 16.57 |
| 12/17/2024 | 16.95 | 17.42 | 16.57 | 17.30 | 190,914 | 17.30 |
| 12/16/2024 | 17.42 | 17.70 | 17.03 | 17.06 | 171,291 | 17.06 |
| 12/13/2024 | 18.24 | 18.24 | 17.45 | 17.49 | 113,130 | 17.49 |
| 12/12/2024 | 18.70 | 18.70 | 18.14 | 18.36 | 130,620 | 18.36 |
| 12/11/2024 | 19.35 | 19.60 | 18.56 | 18.82 | 316,720 | 18.82 |
| 12/10/2024 | 18.93 | 19.38 | 18.02 | 19.02 | 158,612 | 19.02 |
| 12/09/2024 | 19.18 | 19.79 | 18.81 | 18.90 | 166,317 | 18.90 |
| 12/06/2024 | 19.86 | 20.04 | 18.63 | 18.79 | 123,258 | 18.79 |
| 12/05/2024 | 20.41 | 20.43 | 19.59 | 19.64 | 145,876 | 19.64 |
| 12/04/2024 | 19.69 | 20.63 | 19.69 | 20.60 | 160,432 | 20.60 |
| 12/03/2024 | 19.86 | 20.64 | 19.47 | 19.83 | 213,593 | 19.83 |
| 12/02/2024 | 19.66 | 19.92 | 19.13 | 19.66 | 139,976 | 19.66 |
| 11/29/2024 | 20.05 | 20.32 | 19.64 | 19.82 | 114,532 | 19.82 |
| 11/27/2024 | 19.66 | 20.15 | 19.55 | 19.71 | 106,283 | 19.71 |
| 11/26/2024 | 20.43 | 20.64 | 19.34 | 19.44 | 132,134 | 19.44 |
| 11/25/2024 | 20.35 | 20.95 | 20.15 | 20.56 | 241,146 | 20.56 |
| 11/22/2024 | 19.87 | 20.35 | 19.50 | 20.21 | 161,145 | 20.21 |
| 11/21/2024 | 18.61 | 19.89 | 18.55 | 19.74 | 267,980 | 19.74 |
| 11/20/2024 | 17.44 | 18.47 | 17.26 | 18.46 | 256,235 | 18.46 |
| 11/19/2024 | 17.48 | 17.64 | 17.25 | 17.57 | 161,767 | 17.57 |
| 11/18/2024 | 17.89 | 18.14 | 17.50 | 17.66 | 155,463 | 17.66 |
| 11/15/2024 | 17.69 | 17.79 | 17.03 | 17.73 | 167,593 | 17.73 |
| 11/14/2024 | 19.28 | 19.28 | 17.29 | 17.35 | 263,011 | 17.35 |
| 11/13/2024 | 19.76 | 19.76 | 18.95 | 19.16 | 168,791 | 19.16 |
| 11/12/2024 | 19.62 | 19.82 | 19.12 | 19.52 | 328,278 | 19.52 |
| 11/11/2024 | 20.08 | 20.08 | 19.18 | 19.97 | 204,056 | 19.97 |
| 11/08/2024 | 19.48 | 19.97 | 19.46 | 19.92 | 201,920 | 19.92 |
| 11/07/2024 | 20.61 | 20.61 | 19.06 | 19.82 | 271,005 | 19.82 |
| 11/06/2024 | 18.25 | 20.83 | 18.22 | 20.49 | 500,373 | 20.49 |
| 11/05/2024 | 16.98 | 17.26 | 16.41 | 16.97 | 192,560 | 16.97 |
| 11/04/2024 | 16.40 | 17.12 | 16.31 | 16.97 | 155,087 | 16.97 |
| 11/01/2024 | 16.33 | 16.47 | 15.60 | 16.40 | 162,707 | 16.40 |