Italia markets closed

Radius Recycling, Inc. (RDUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,39+0,18 (+0,99%)
Alla chiusura: 04:00PM EDT
18,75 +0,36 (+1,96%)
Dopo ore: 04:51PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202418,3418,4318,0318,3918,39209.700
09 mag 202417,5718,2317,5418,2118,21176.600
08 mag 202417,8617,8617,3717,6217,62169.800
07 mag 202418,8219,0818,2118,2518,25226.900
06 mag 202418,0918,8118,0918,7918,79206.400
03 mag 202417,9218,0417,5017,8617,86175.700
02 mag 202417,5217,9717,4217,5517,55218.800
01 mag 202417,6417,7616,8417,3117,31304.900
30 apr 202417,5717,8017,2417,4217,42283.600
29 apr 202418,0318,4217,8317,9917,99159.600
26 apr 202418,3318,4217,8117,9017,90206.200
25 apr 202417,8718,4017,4818,1418,14360.000
24 apr 202417,5417,9417,3817,9117,91324.200
23 apr 202418,0518,2417,5617,6417,64277.600
22 apr 202418,4118,6218,1218,1618,16215.200
19 apr 202418,5418,7218,2718,4118,41218.300
19 apr 20240.188 Dividendo
18 apr 202418,2519,1317,8718,7118,52280.100
17 apr 202417,7818,6117,6418,2218,04269.300
16 apr 202417,3117,4816,9017,4317,25383.400
15 apr 202417,3918,1517,3717,6017,42348.400
12 apr 202418,4218,7617,0017,2617,09416.700
11 apr 202418,8719,0418,2218,2318,05338.900
10 apr 202419,7919,7918,4118,8518,66544.400
09 apr 202420,2720,7620,1520,5220,31373.500
08 apr 202420,2720,5320,0320,1719,97246.700
05 apr 202419,4420,6219,0319,9819,78222.000
04 apr 202418,5520,2617,0419,6119,41606.200
03 apr 202420,1820,4719,9520,1519,95211.700
02 apr 202420,8620,9319,8620,2420,04209.600
01 apr 202421,2521,2520,7620,9620,75269.800
28 mar 202420,5521,4220,5521,1320,92289.600
27 mar 202419,3620,6519,3620,6520,44292.600
26 mar 202419,1519,7818,7919,3219,13248.600
25 mar 202418,8519,3718,7519,0818,89247.500
22 mar 202418,8919,1818,4118,7318,54178.600
21 mar 202417,9019,0517,6518,9618,77257.900
20 mar 202417,9318,0017,5117,8017,62288.100
19 mar 202417,8118,3117,7918,0417,86268.700
18 mar 202419,2619,2617,6417,8117,63247.400
15 mar 202418,8419,5917,5719,3319,14537.100
14 mar 202419,7219,7218,9819,1418,95172.700
13 mar 202419,2919,9019,2919,8619,66122.200
12 mar 202419,6719,6719,2319,3119,1295.400
11 mar 202419,3719,8719,2219,6619,46163.200
08 mar 202419,9219,9819,1519,3419,15197.900
07 mar 202419,5119,8819,3819,6319,43136.000
06 mar 202420,0020,0019,2719,4019,21148.900
05 mar 202420,0720,3019,5619,7319,53178.800
04 mar 202421,2221,4420,1020,1319,93188.000
01 mar 202420,0521,2419,8921,1920,98298.100
29 feb 202420,7420,7819,1719,7619,56616.700
28 feb 202422,6522,8220,5920,5920,38485.100
27 feb 202424,3124,4223,8623,9823,74210.200
26 feb 202423,7724,0623,4524,0023,76120.100
23 feb 202423,7424,1623,4123,9723,73146.000
22 feb 202423,7323,8223,2323,6823,44313.400
21 feb 202424,2424,2423,7623,7923,55132.400
20 feb 202424,3824,9423,8024,1623,92182.200
16 feb 202424,9225,4524,4925,0324,78121.200
15 feb 202424,4625,0724,4625,0324,78256.300
14 feb 202423,6924,4023,4824,1623,92190.800
13 feb 202424,4724,5823,2023,4323,19177.600
12 feb 202424,7525,5124,7125,4225,16149.900
09 feb 202424,6825,0824,4624,8624,61125.800
08 feb 202424,4724,6224,2724,5624,31152.200
07 feb 202424,4924,6524,2724,4424,1991.500
06 feb 202424,4524,8424,3124,5124,26138.500
05 feb 202424,8224,8824,2724,5724,32136.900
02 feb 202425,4225,6125,1325,3025,05109.700
02 feb 20240.188 Dividendo
01 feb 202426,8726,8725,8726,1025,65218.600
31 gen 202427,3627,7026,3126,3325,88212.300
30 gen 202426,7627,5826,6627,2726,80101.400
29 gen 202426,0427,1225,6727,0826,61101.600
26 gen 202426,6526,6825,8425,9425,4987.900
25 gen 202426,3726,3725,8526,3525,90113.000
24 gen 202426,3026,3025,7225,8225,3877.400
23 gen 202426,2226,4425,7025,7725,33143.000
22 gen 202425,5025,9525,4325,7925,3595.000
19 gen 202426,2426,2425,1425,4825,04115.000
18 gen 202426,1826,2025,6126,1725,72114.700
17 gen 202425,7326,1625,6725,9825,53111.000
16 gen 202426,7626,9026,1426,2425,79114.800
12 gen 202427,5728,0226,9327,1126,64113.700
11 gen 202427,1227,1826,6927,0626,6073.800
10 gen 202427,0927,4526,9427,3426,87117.400
09 gen 202427,6827,7127,1127,2726,80152.000
08 gen 202427,8328,2027,1928,1527,67176.000
05 gen 202427,1328,4927,0127,8427,36286.300
04 gen 202430,4430,4426,4527,2326,76324.900
03 gen 202430,1630,3129,4129,5028,99175.000
02 gen 202429,8330,5129,6430,3729,85187.600
29 dic 202331,3331,4030,0630,1629,64146.500
28 dic 202331,2531,5931,1431,5431,0096.400
27 dic 202331,4631,7031,3431,6131,0766.600
26 dic 202330,8831,5730,8831,4630,9282.700
22 dic 202331,0831,6331,0031,2630,7291.200
21 dic 202331,0831,3330,6530,9930,4684.500
20 dic 202330,4231,3630,4230,5230,00195.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...