Mercado fechará em 4 h 30 min

Radius Recycling, Inc. (RDUS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
17,60+0,05 (+0,28%)
No fechamento: 04:00PM EDT
17,60 0,00 (0,00%)
Pós-fechamento: 04:02PM EDT
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202417,7517,8817,4217,6017,60145.200
23 de mai. de 202418,2118,2117,2617,5517,55154.000
22 de mai. de 202417,7518,3117,7518,1718,17176.300
21 de mai. de 202418,0818,3017,9418,0418,04125.600
20 de mai. de 202418,7618,8018,0318,1518,15233.400
17 de mai. de 202419,2819,3318,8618,8918,89130.300
16 de mai. de 202418,7419,2518,6219,0519,05129.700
15 de mai. de 202419,6919,7018,3218,7818,78168.200
14 de mai. de 202418,9319,6018,7019,4619,46337.200
13 de mai. de 202418,5118,9718,5118,5318,53144.600
10 de mai. de 202418,3418,4318,0318,3918,39209.700
09 de mai. de 202417,5718,2317,5418,2118,21176.600
08 de mai. de 202417,8617,8617,3717,6217,62169.800
07 de mai. de 202418,8219,0818,2118,2518,25226.900
06 de mai. de 202418,0918,8118,0918,7918,79206.400
03 de mai. de 202417,9218,0417,5017,8617,86175.700
02 de mai. de 202417,5217,9717,4217,5517,55218.800
01 de mai. de 202417,6417,7616,8417,3117,31304.900
30 de abr. de 202417,5717,8017,2417,4217,42283.600
29 de abr. de 202418,0318,4217,8317,9917,99159.600
26 de abr. de 202418,3318,4217,8117,9017,90206.200
25 de abr. de 202417,8718,4017,4818,1418,14360.000
24 de abr. de 202417,5417,9417,3817,9117,91324.200
23 de abr. de 202418,0518,2417,5617,6417,64277.600
22 de abr. de 202418,4118,6218,1218,1618,16215.200
19 de abr. de 202418,5418,7218,2718,4118,41218.300
19 de abr. de 20240.188 Dividendo
18 de abr. de 202418,2519,1317,8718,7118,52280.100
17 de abr. de 202417,7818,6117,6418,2218,04269.300
16 de abr. de 202417,3117,4816,9017,4317,25383.400
15 de abr. de 202417,3918,1517,3717,6017,42348.400
12 de abr. de 202418,4218,7617,0017,2617,09416.700
11 de abr. de 202418,8719,0418,2218,2318,05338.900
10 de abr. de 202419,7919,7918,4118,8518,66544.400
09 de abr. de 202420,2720,7620,1520,5220,31373.500
08 de abr. de 202420,2720,5320,0320,1719,97246.700
05 de abr. de 202419,4420,6219,0319,9819,78222.000
04 de abr. de 202418,5520,2617,0419,6119,41606.200
03 de abr. de 202420,1820,4719,9520,1519,95211.700
02 de abr. de 202420,8620,9319,8620,2420,04209.600
01 de abr. de 202421,2521,2520,7620,9620,75269.800
28 de mar. de 202420,5521,4220,5521,1320,92289.600
27 de mar. de 202419,3620,6519,3620,6520,44292.600
26 de mar. de 202419,1519,7818,7919,3219,13248.600
25 de mar. de 202418,8519,3718,7519,0818,89247.500
22 de mar. de 202418,8919,1818,4118,7318,54178.600
21 de mar. de 202417,9019,0517,6518,9618,77257.900
20 de mar. de 202417,9318,0017,5117,8017,62288.100
19 de mar. de 202417,8118,3117,7918,0417,86268.700
18 de mar. de 202419,2619,2617,6417,8117,63247.400
15 de mar. de 202418,8419,5917,5719,3319,14537.100
14 de mar. de 202419,7219,7218,9819,1418,95172.700
13 de mar. de 202419,2919,9019,2919,8619,66122.200
12 de mar. de 202419,6719,6719,2319,3119,1295.400
11 de mar. de 202419,3719,8719,2219,6619,46163.200
08 de mar. de 202419,9219,9819,1519,3419,15197.900
07 de mar. de 202419,5119,8819,3819,6319,43136.000
06 de mar. de 202420,0020,0019,2719,4019,21148.900
05 de mar. de 202420,0720,3019,5619,7319,53178.800
04 de mar. de 202421,2221,4420,1020,1319,93188.000
01 de mar. de 202420,0521,2419,8921,1920,98298.100
29 de fev. de 202420,7420,7819,1719,7619,56616.700
28 de fev. de 202422,6522,8220,5920,5920,38485.100
27 de fev. de 202424,3124,4223,8623,9823,74210.200
26 de fev. de 202423,7724,0623,4524,0023,76120.100
23 de fev. de 202423,7424,1623,4123,9723,73146.000
22 de fev. de 202423,7323,8223,2323,6823,44313.400
21 de fev. de 202424,2424,2423,7623,7923,55132.400
20 de fev. de 202424,3824,9423,8024,1623,92182.200
16 de fev. de 202424,9225,4524,4925,0324,78121.200
15 de fev. de 202424,4625,0724,4625,0324,78256.300
14 de fev. de 202423,6924,4023,4824,1623,92190.800
13 de fev. de 202424,4724,5823,2023,4323,19177.600
12 de fev. de 202424,7525,5124,7125,4225,16149.900
09 de fev. de 202424,6825,0824,4624,8624,61125.800
08 de fev. de 202424,4724,6224,2724,5624,31152.200
07 de fev. de 202424,4924,6524,2724,4424,1991.500
06 de fev. de 202424,4524,8424,3124,5124,26138.500
05 de fev. de 202424,8224,8824,2724,5724,32136.900
02 de fev. de 202425,4225,6125,1325,3025,05109.700
02 de fev. de 20240.188 Dividendo
01 de fev. de 202426,8726,8725,8726,1025,65218.600
31 de jan. de 202427,3627,7026,3126,3325,88212.300
30 de jan. de 202426,7627,5826,6627,2726,80101.400
29 de jan. de 202426,0427,1225,6727,0826,61101.600
26 de jan. de 202426,6526,6825,8425,9425,4987.900
25 de jan. de 202426,3726,3725,8526,3525,90113.000
24 de jan. de 202426,3026,3025,7225,8225,3877.400
23 de jan. de 202426,2226,4425,7025,7725,33143.000
22 de jan. de 202425,5025,9525,4325,7925,3595.000
19 de jan. de 202426,2426,2425,1425,4825,04115.000
18 de jan. de 202426,1826,2025,6126,1725,72114.700
17 de jan. de 202425,7326,1625,6725,9825,53111.000
16 de jan. de 202426,7626,9026,1426,2425,79114.800
12 de jan. de 202427,5728,0226,9327,1126,64113.700
11 de jan. de 202427,1227,1826,6927,0626,6073.800
10 de jan. de 202427,0927,4526,9427,3426,87117.400
09 de jan. de 202427,6827,7127,1127,2726,80152.000
08 de jan. de 202427,8328,2027,1928,1527,67176.000
05 de jan. de 202427,1328,4927,0127,8427,36286.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...