NasdaqGS - Delayed Quote • USD
Radius Recycling, Inc. (RDUS)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 5:11 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 18.82 | 19.08 | 18.21 | 18.25 | 18.25 | 226,900 |
May 6, 2024 | 18.09 | 18.81 | 18.09 | 18.79 | 18.79 | 206,400 |
May 3, 2024 | 17.92 | 18.04 | 17.50 | 17.86 | 17.86 | 175,700 |
May 2, 2024 | 17.52 | 17.97 | 17.42 | 17.55 | 17.55 | 218,800 |
May 1, 2024 | 17.64 | 17.76 | 16.84 | 17.31 | 17.31 | 304,900 |
Apr 30, 2024 | 17.57 | 17.80 | 17.24 | 17.42 | 17.42 | 283,600 |
Apr 29, 2024 | 18.03 | 18.42 | 17.83 | 17.99 | 17.99 | 159,600 |
Apr 26, 2024 | 18.33 | 18.42 | 17.81 | 17.90 | 17.90 | 206,200 |
Apr 25, 2024 | 17.87 | 18.40 | 17.48 | 18.14 | 18.14 | 360,000 |
Apr 24, 2024 | 17.54 | 17.94 | 17.38 | 17.91 | 17.91 | 324,200 |
Apr 23, 2024 | 18.05 | 18.24 | 17.56 | 17.64 | 17.64 | 277,600 |
Apr 22, 2024 | 18.41 | 18.62 | 18.12 | 18.16 | 18.16 | 215,200 |
Apr 19, 2024 | 0.19 Dividend | |||||
Apr 19, 2024 | 18.54 | 18.72 | 18.27 | 18.41 | 18.41 | 218,300 |
Apr 18, 2024 | 18.25 | 19.13 | 17.87 | 18.71 | 18.52 | 280,100 |
Apr 17, 2024 | 17.78 | 18.61 | 17.64 | 18.22 | 18.04 | 269,300 |
Apr 16, 2024 | 17.31 | 17.48 | 16.90 | 17.43 | 17.25 | 383,400 |
Apr 15, 2024 | 17.39 | 18.15 | 17.37 | 17.60 | 17.42 | 348,400 |
Apr 12, 2024 | 18.42 | 18.76 | 17.00 | 17.26 | 17.09 | 416,700 |
Apr 11, 2024 | 18.87 | 19.04 | 18.22 | 18.23 | 18.05 | 338,900 |
Apr 10, 2024 | 19.79 | 19.79 | 18.41 | 18.85 | 18.66 | 544,400 |
Apr 9, 2024 | 20.27 | 20.76 | 20.15 | 20.52 | 20.31 | 373,500 |
Apr 8, 2024 | 20.27 | 20.53 | 20.03 | 20.17 | 19.97 | 246,700 |
Apr 5, 2024 | 19.44 | 20.62 | 19.03 | 19.98 | 19.78 | 222,000 |
Apr 4, 2024 | 18.55 | 20.26 | 17.04 | 19.61 | 19.41 | 606,200 |
Apr 3, 2024 | 20.18 | 20.47 | 19.95 | 20.15 | 19.95 | 211,700 |
Apr 2, 2024 | 20.86 | 20.93 | 19.86 | 20.24 | 20.04 | 209,600 |
Apr 1, 2024 | 21.25 | 21.25 | 20.76 | 20.96 | 20.75 | 269,800 |
Mar 28, 2024 | 20.55 | 21.42 | 20.55 | 21.13 | 20.92 | 289,600 |
Mar 27, 2024 | 19.36 | 20.65 | 19.36 | 20.65 | 20.44 | 292,600 |
Mar 26, 2024 | 19.15 | 19.78 | 18.79 | 19.32 | 19.13 | 248,600 |
Mar 25, 2024 | 18.85 | 19.37 | 18.75 | 19.08 | 18.89 | 247,500 |
Mar 22, 2024 | 18.89 | 19.18 | 18.41 | 18.73 | 18.54 | 178,600 |
Mar 21, 2024 | 17.90 | 19.05 | 17.65 | 18.96 | 18.77 | 257,900 |
Mar 20, 2024 | 17.93 | 18.00 | 17.51 | 17.80 | 17.62 | 288,100 |
Mar 19, 2024 | 17.81 | 18.31 | 17.79 | 18.04 | 17.86 | 268,700 |
Mar 18, 2024 | 19.26 | 19.26 | 17.64 | 17.81 | 17.63 | 247,400 |
Mar 15, 2024 | 18.84 | 19.59 | 17.57 | 19.33 | 19.14 | 537,100 |
Mar 14, 2024 | 19.72 | 19.72 | 18.98 | 19.14 | 18.95 | 172,700 |
Mar 13, 2024 | 19.29 | 19.90 | 19.29 | 19.86 | 19.66 | 122,200 |
Mar 12, 2024 | 19.67 | 19.67 | 19.23 | 19.31 | 19.12 | 95,400 |
Mar 11, 2024 | 19.37 | 19.87 | 19.22 | 19.66 | 19.46 | 163,200 |
Mar 8, 2024 | 19.92 | 19.98 | 19.15 | 19.34 | 19.15 | 197,900 |
Mar 7, 2024 | 19.51 | 19.88 | 19.38 | 19.63 | 19.43 | 136,000 |
Mar 6, 2024 | 20.00 | 20.00 | 19.27 | 19.40 | 19.21 | 148,900 |
Mar 5, 2024 | 20.07 | 20.30 | 19.56 | 19.73 | 19.53 | 178,800 |
Mar 4, 2024 | 21.22 | 21.44 | 20.10 | 20.13 | 19.93 | 188,000 |
Mar 1, 2024 | 20.05 | 21.24 | 19.89 | 21.19 | 20.98 | 298,100 |
Feb 29, 2024 | 20.74 | 20.78 | 19.17 | 19.76 | 19.56 | 616,700 |
Feb 28, 2024 | 22.65 | 22.82 | 20.59 | 20.59 | 20.38 | 485,100 |
Feb 27, 2024 | 24.31 | 24.42 | 23.86 | 23.98 | 23.74 | 210,200 |
Feb 26, 2024 | 23.77 | 24.06 | 23.45 | 24.00 | 23.76 | 120,100 |
Feb 23, 2024 | 23.74 | 24.16 | 23.41 | 23.97 | 23.73 | 146,000 |
Feb 22, 2024 | 23.73 | 23.82 | 23.23 | 23.68 | 23.44 | 313,400 |
Feb 21, 2024 | 24.24 | 24.24 | 23.76 | 23.79 | 23.55 | 132,400 |
Feb 20, 2024 | 24.38 | 24.94 | 23.80 | 24.16 | 23.92 | 182,200 |
Feb 16, 2024 | 24.92 | 25.45 | 24.49 | 25.03 | 24.78 | 121,200 |
Feb 15, 2024 | 24.46 | 25.07 | 24.46 | 25.03 | 24.78 | 256,300 |
Feb 14, 2024 | 23.69 | 24.40 | 23.48 | 24.16 | 23.92 | 190,800 |
Feb 13, 2024 | 24.47 | 24.58 | 23.20 | 23.43 | 23.19 | 177,600 |
Feb 12, 2024 | 24.75 | 25.51 | 24.71 | 25.42 | 25.16 | 149,900 |
Feb 9, 2024 | 24.68 | 25.08 | 24.46 | 24.86 | 24.61 | 125,800 |
Feb 8, 2024 | 24.47 | 24.62 | 24.27 | 24.56 | 24.31 | 152,200 |
Feb 7, 2024 | 24.49 | 24.65 | 24.27 | 24.44 | 24.19 | 91,500 |
Feb 6, 2024 | 24.45 | 24.84 | 24.31 | 24.51 | 24.26 | 138,500 |
Feb 5, 2024 | 24.82 | 24.88 | 24.27 | 24.57 | 24.32 | 136,900 |
Feb 2, 2024 | 0.19 Dividend | |||||
Feb 2, 2024 | 25.42 | 25.61 | 25.13 | 25.30 | 25.05 | 109,700 |
Feb 1, 2024 | 26.87 | 26.87 | 25.87 | 26.10 | 25.65 | 218,600 |
Jan 31, 2024 | 27.36 | 27.70 | 26.31 | 26.33 | 25.88 | 212,300 |
Jan 30, 2024 | 26.76 | 27.58 | 26.66 | 27.27 | 26.80 | 101,400 |
Jan 29, 2024 | 26.04 | 27.12 | 25.67 | 27.08 | 26.61 | 101,600 |
Jan 26, 2024 | 26.65 | 26.68 | 25.84 | 25.94 | 25.49 | 87,900 |
Jan 25, 2024 | 26.37 | 26.37 | 25.85 | 26.35 | 25.90 | 113,000 |
Jan 24, 2024 | 26.30 | 26.30 | 25.72 | 25.82 | 25.38 | 77,400 |
Jan 23, 2024 | 26.22 | 26.44 | 25.70 | 25.77 | 25.33 | 143,000 |
Jan 22, 2024 | 25.50 | 25.95 | 25.43 | 25.79 | 25.35 | 95,000 |
Jan 19, 2024 | 26.24 | 26.24 | 25.14 | 25.48 | 25.04 | 115,000 |
Jan 18, 2024 | 26.18 | 26.20 | 25.61 | 26.17 | 25.72 | 114,700 |
Jan 17, 2024 | 25.73 | 26.16 | 25.67 | 25.98 | 25.53 | 111,000 |
Jan 16, 2024 | 26.76 | 26.90 | 26.14 | 26.24 | 25.79 | 114,800 |
Jan 12, 2024 | 27.57 | 28.02 | 26.93 | 27.11 | 26.64 | 113,700 |
Jan 11, 2024 | 27.12 | 27.18 | 26.69 | 27.06 | 26.60 | 73,800 |
Jan 10, 2024 | 27.09 | 27.45 | 26.94 | 27.34 | 26.87 | 117,400 |
Jan 9, 2024 | 27.68 | 27.71 | 27.11 | 27.27 | 26.80 | 152,000 |
Jan 8, 2024 | 27.83 | 28.20 | 27.19 | 28.15 | 27.67 | 176,000 |
Jan 5, 2024 | 27.13 | 28.49 | 27.01 | 27.84 | 27.36 | 286,300 |
Jan 4, 2024 | 30.44 | 30.44 | 26.45 | 27.23 | 26.76 | 324,900 |
Jan 3, 2024 | 30.16 | 30.31 | 29.41 | 29.50 | 28.99 | 175,000 |
Jan 2, 2024 | 29.83 | 30.51 | 29.64 | 30.37 | 29.85 | 187,600 |
Dec 29, 2023 | 31.33 | 31.40 | 30.06 | 30.16 | 29.64 | 146,500 |
Dec 28, 2023 | 31.25 | 31.59 | 31.14 | 31.54 | 31.00 | 96,400 |
Dec 27, 2023 | 31.46 | 31.70 | 31.34 | 31.61 | 31.07 | 66,600 |
Dec 26, 2023 | 30.88 | 31.57 | 30.88 | 31.46 | 30.92 | 82,700 |
Dec 22, 2023 | 31.08 | 31.63 | 31.00 | 31.26 | 30.72 | 91,200 |
Dec 21, 2023 | 31.08 | 31.33 | 30.65 | 30.99 | 30.46 | 84,500 |
Dec 20, 2023 | 30.42 | 31.36 | 30.42 | 30.52 | 30.00 | 195,600 |
Dec 19, 2023 | 29.49 | 30.52 | 28.49 | 30.40 | 29.88 | 201,800 |
Dec 18, 2023 | 30.13 | 30.31 | 28.99 | 29.12 | 28.62 | 200,900 |
Dec 15, 2023 | 29.87 | 30.06 | 28.98 | 29.53 | 29.02 | 554,800 |
Dec 14, 2023 | 28.01 | 29.78 | 27.89 | 29.53 | 29.02 | 244,600 |
Dec 13, 2023 | 26.24 | 27.54 | 26.02 | 27.35 | 26.88 | 199,300 |
Dec 12, 2023 | 26.79 | 26.79 | 26.07 | 26.35 | 25.90 | 114,500 |
Dec 11, 2023 | 26.27 | 26.67 | 25.69 | 26.67 | 26.21 | 145,400 |
Dec 8, 2023 | 26.17 | 26.97 | 26.17 | 26.37 | 25.92 | 111,200 |
Dec 7, 2023 | 25.80 | 26.39 | 25.36 | 26.20 | 25.75 | 141,200 |
Dec 6, 2023 | 25.86 | 26.64 | 25.70 | 25.77 | 25.33 | 113,400 |
Dec 5, 2023 | 26.57 | 26.58 | 25.62 | 25.63 | 25.19 | 114,100 |
Dec 4, 2023 | 26.16 | 26.71 | 26.11 | 26.58 | 26.12 | 167,200 |
Dec 1, 2023 | 25.37 | 26.90 | 25.36 | 26.43 | 25.98 | 188,600 |
Nov 30, 2023 | 25.33 | 25.65 | 25.12 | 25.63 | 25.19 | 125,900 |
Nov 29, 2023 | 25.69 | 26.02 | 25.26 | 25.39 | 24.95 | 126,200 |
Nov 28, 2023 | 25.22 | 25.43 | 24.97 | 25.36 | 24.92 | 135,900 |
Nov 27, 2023 | 25.84 | 25.94 | 25.31 | 25.35 | 24.91 | 171,600 |
Nov 24, 2023 | 25.62 | 25.91 | 25.58 | 25.87 | 25.43 | 53,500 |
Nov 22, 2023 | 25.63 | 25.89 | 25.62 | 25.76 | 25.32 | 104,100 |
Nov 21, 2023 | 25.33 | 25.78 | 24.95 | 25.49 | 25.05 | 144,200 |
Nov 20, 2023 | 24.99 | 25.40 | 24.99 | 25.34 | 24.90 | 187,700 |
Nov 17, 2023 | 24.83 | 25.13 | 24.54 | 25.09 | 24.66 | 167,600 |
Nov 16, 2023 | 24.09 | 24.43 | 23.91 | 24.43 | 24.01 | 189,700 |
Nov 15, 2023 | 24.70 | 24.99 | 23.93 | 24.34 | 23.92 | 181,500 |
Nov 14, 2023 | 22.55 | 24.85 | 22.55 | 24.83 | 24.40 | 361,800 |
Nov 13, 2023 | 23.20 | 23.25 | 22.74 | 22.77 | 22.38 | 90,100 |
Nov 10, 2023 | 0.19 Dividend | |||||
Nov 10, 2023 | 23.93 | 23.93 | 23.23 | 23.39 | 22.99 | 96,400 |
Nov 9, 2023 | 24.19 | 24.32 | 23.72 | 24.02 | 23.42 | 159,400 |
Nov 8, 2023 | 23.89 | 24.12 | 23.67 | 23.96 | 23.36 | 184,300 |
Nov 7, 2023 | 24.62 | 24.69 | 24.00 | 24.06 | 23.46 | 137,300 |
Nov 6, 2023 | 24.37 | 24.98 | 24.13 | 24.92 | 24.30 | 231,100 |
Nov 3, 2023 | 24.30 | 25.24 | 24.30 | 24.59 | 23.98 | 238,200 |
Nov 2, 2023 | 23.63 | 24.09 | 23.29 | 24.06 | 23.46 | 230,700 |
Nov 1, 2023 | 22.47 | 23.42 | 22.34 | 23.34 | 22.76 | 286,600 |
Oct 31, 2023 | 23.80 | 24.06 | 22.68 | 22.71 | 22.15 | 217,100 |
Oct 30, 2023 | 24.53 | 24.76 | 23.69 | 23.82 | 23.23 | 273,300 |
Oct 27, 2023 | 24.11 | 24.48 | 23.81 | 24.43 | 23.82 | 119,700 |
Oct 26, 2023 | 24.85 | 24.85 | 23.90 | 24.10 | 23.50 | 173,400 |
Oct 25, 2023 | 26.06 | 26.21 | 24.02 | 24.52 | 23.91 | 229,800 |
Oct 24, 2023 | 23.73 | 24.42 | 23.58 | 24.27 | 23.67 | 216,200 |
Oct 23, 2023 | 23.93 | 24.11 | 23.48 | 23.54 | 22.95 | 192,200 |
Oct 20, 2023 | 25.07 | 25.07 | 23.95 | 23.97 | 23.37 | 217,700 |
Oct 19, 2023 | 25.66 | 25.74 | 24.94 | 25.02 | 24.40 | 189,300 |
Oct 18, 2023 | 26.19 | 26.43 | 25.71 | 25.82 | 25.18 | 198,500 |
Oct 17, 2023 | 26.60 | 27.00 | 26.25 | 26.29 | 25.64 | 143,000 |
Oct 16, 2023 | 26.86 | 27.09 | 26.51 | 26.73 | 26.07 | 153,700 |
Oct 13, 2023 | 26.84 | 27.08 | 26.35 | 26.42 | 25.76 | 139,600 |
Oct 12, 2023 | 27.92 | 27.97 | 26.82 | 26.96 | 26.29 | 90,200 |
Oct 11, 2023 | 27.15 | 27.83 | 27.04 | 27.70 | 27.01 | 96,500 |
Oct 10, 2023 | 27.54 | 27.84 | 27.30 | 27.45 | 26.77 | 125,700 |
Oct 9, 2023 | 27.26 | 27.42 | 27.03 | 27.26 | 26.58 | 104,600 |
Oct 6, 2023 | 26.90 | 27.75 | 26.88 | 27.52 | 26.84 | 102,900 |
Oct 5, 2023 | 26.57 | 26.96 | 26.57 | 26.87 | 26.20 | 144,000 |
Oct 4, 2023 | 26.80 | 27.00 | 26.58 | 26.86 | 26.19 | 110,900 |
Oct 3, 2023 | 27.47 | 27.83 | 26.88 | 26.94 | 26.27 | 114,600 |
Oct 2, 2023 | 27.68 | 27.91 | 27.36 | 27.86 | 27.17 | 127,000 |
Sep 29, 2023 | 27.93 | 27.93 | 27.49 | 27.85 | 27.16 | 138,900 |
Sep 28, 2023 | 27.47 | 27.83 | 27.26 | 27.58 | 26.89 | 138,700 |
Sep 27, 2023 | 27.59 | 28.02 | 26.98 | 27.34 | 26.66 | 103,900 |
Sep 26, 2023 | 27.56 | 27.90 | 27.44 | 27.46 | 26.78 | 104,500 |
Sep 25, 2023 | 27.18 | 27.91 | 27.04 | 27.76 | 27.07 | 115,600 |
Sep 22, 2023 | 27.20 | 27.65 | 26.99 | 27.23 | 26.55 | 106,300 |
Sep 21, 2023 | 27.57 | 27.73 | 26.83 | 27.06 | 26.39 | 167,700 |
Sep 20, 2023 | 28.27 | 29.04 | 27.95 | 28.03 | 27.33 | 102,500 |
Sep 19, 2023 | 28.53 | 29.13 | 27.99 | 28.25 | 27.55 | 141,100 |
Sep 18, 2023 | 28.77 | 29.06 | 28.33 | 28.69 | 27.98 | 220,400 |
Sep 15, 2023 | 29.34 | 29.64 | 28.79 | 28.83 | 28.11 | 549,600 |
Sep 14, 2023 | 28.50 | 29.62 | 28.50 | 29.41 | 28.68 | 295,100 |
Sep 13, 2023 | 28.41 | 28.46 | 27.76 | 27.94 | 27.25 | 134,300 |
Sep 12, 2023 | 27.92 | 28.56 | 27.92 | 28.25 | 27.55 | 185,200 |
Sep 11, 2023 | 28.87 | 29.34 | 27.77 | 27.93 | 27.24 | 279,900 |
Sep 8, 2023 | 28.11 | 29.40 | 28.11 | 28.44 | 27.73 | 126,600 |
Sep 7, 2023 | 30.00 | 30.57 | 29.17 | 29.72 | 28.98 | 165,300 |
Sep 6, 2023 | 30.75 | 31.26 | 30.16 | 30.20 | 29.45 | 127,300 |
Sep 5, 2023 | 30.36 | 31.03 | 29.91 | 30.75 | 29.99 | 175,300 |
Sep 1, 2023 | 32.56 | 33.52 | 32.27 | 32.47 | 31.66 | 123,500 |
Aug 31, 2023 | 33.54 | 33.92 | 33.13 | 33.20 | 32.37 | 84,600 |
Aug 30, 2023 | 32.72 | 33.51 | 32.72 | 33.39 | 32.56 | 155,600 |
Aug 29, 2023 | 32.32 | 33.01 | 32.22 | 32.92 | 32.10 | 86,800 |
Aug 28, 2023 | 32.37 | 32.86 | 32.22 | 32.38 | 31.57 | 107,500 |
Aug 25, 2023 | 31.52 | 32.16 | 31.30 | 32.07 | 31.27 | 150,600 |
Aug 24, 2023 | 31.44 | 31.71 | 31.13 | 31.42 | 30.64 | 94,300 |
Aug 23, 2023 | 31.69 | 32.00 | 31.55 | 31.70 | 30.91 | 114,400 |
Aug 22, 2023 | 31.92 | 32.20 | 31.44 | 31.72 | 30.93 | 166,000 |
Aug 21, 2023 | 32.30 | 32.82 | 31.73 | 31.76 | 30.97 | 106,400 |
Aug 18, 2023 | 31.75 | 32.51 | 31.75 | 32.37 | 31.56 | 134,600 |
Aug 17, 2023 | 32.00 | 33.05 | 31.83 | 32.16 | 31.36 | 160,000 |
Aug 16, 2023 | 31.53 | 32.32 | 31.49 | 31.74 | 30.95 | 128,100 |
Aug 15, 2023 | 31.99 | 31.99 | 31.32 | 31.71 | 30.92 | 118,100 |
Aug 14, 2023 | 31.73 | 32.38 | 31.20 | 32.35 | 31.55 | 146,000 |
Aug 11, 2023 | 31.34 | 31.82 | 31.29 | 31.59 | 30.80 | 97,300 |
Aug 10, 2023 | 31.45 | 31.72 | 31.02 | 31.42 | 30.64 | 157,400 |
Aug 9, 2023 | 32.28 | 32.28 | 31.05 | 31.29 | 30.51 | 138,500 |
Aug 8, 2023 | 31.93 | 32.23 | 31.04 | 32.21 | 31.41 | 255,100 |
Aug 7, 2023 | 33.24 | 33.45 | 32.49 | 32.58 | 31.77 | 192,000 |
Aug 4, 2023 | 34.15 | 34.35 | 32.96 | 33.07 | 32.25 | 180,900 |
Aug 3, 2023 | 34.37 | 34.71 | 33.31 | 34.15 | 33.30 | 263,800 |
Aug 2, 2023 | 35.43 | 35.67 | 34.47 | 34.56 | 33.70 | 129,700 |
Aug 1, 2023 | 35.90 | 35.93 | 35.24 | 35.84 | 34.95 | 221,000 |
Jul 31, 2023 | 34.76 | 36.64 | 34.76 | 36.21 | 35.31 | 328,000 |
Jul 28, 2023 | 33.98 | 34.88 | 33.88 | 34.61 | 33.75 | 185,000 |
Jul 27, 2023 | 33.32 | 34.43 | 32.95 | 33.78 | 32.94 | 257,400 |
Jul 26, 2023 | 30.82 | 33.71 | 30.82 | 33.06 | 32.24 | 240,600 |
Jul 25, 2023 | 32.82 | 33.72 | 32.62 | 33.48 | 32.65 | 219,100 |
Jul 24, 2023 | 32.46 | 33.22 | 32.11 | 32.77 | 31.95 | 237,500 |
Jul 21, 2023 | 32.70 | 32.92 | 31.81 | 32.38 | 31.57 | 343,500 |
Jul 20, 2023 | 32.28 | 32.80 | 31.34 | 32.63 | 31.82 | 307,000 |
Jul 19, 2023 | 31.59 | 32.23 | 31.03 | 32.10 | 31.30 | 355,200 |
Jul 18, 2023 | 30.76 | 31.77 | 30.76 | 31.59 | 30.80 | 237,900 |
Jul 17, 2023 | 29.95 | 31.07 | 29.66 | 30.87 | 30.10 | 145,700 |
Jul 14, 2023 | 0.19 Dividend | |||||
Jul 14, 2023 | 30.45 | 30.45 | 29.60 | 30.27 | 29.52 | 148,300 |
Jul 13, 2023 | 30.49 | 30.73 | 30.14 | 30.64 | 29.69 | 200,300 |
Jul 12, 2023 | 30.85 | 31.39 | 30.10 | 30.22 | 29.29 | 324,600 |
Jul 11, 2023 | 29.37 | 30.24 | 29.23 | 30.20 | 29.27 | 214,500 |
Jul 10, 2023 | 28.25 | 29.61 | 27.99 | 29.37 | 28.46 | 245,500 |
Jul 7, 2023 | 27.96 | 28.80 | 27.96 | 28.55 | 27.67 | 238,800 |
Jul 6, 2023 | 28.35 | 28.36 | 27.20 | 27.90 | 27.04 | 183,100 |
Jul 5, 2023 | 29.97 | 29.97 | 28.50 | 28.52 | 27.64 | 207,000 |
Jul 3, 2023 | 29.91 | 30.54 | 29.91 | 30.01 | 29.08 | 101,500 |
Jun 30, 2023 | 30.72 | 30.72 | 29.94 | 29.99 | 29.06 | 136,700 |
Jun 29, 2023 | 29.64 | 30.78 | 29.64 | 30.57 | 29.63 | 191,700 |
Jun 28, 2023 | 30.61 | 30.61 | 29.10 | 29.64 | 28.73 | 264,500 |
Jun 27, 2023 | 31.00 | 31.75 | 28.58 | 30.71 | 29.76 | 557,200 |
Jun 26, 2023 | 31.37 | 32.12 | 31.37 | 31.71 | 30.73 | 225,600 |
Jun 23, 2023 | 31.69 | 32.08 | 31.10 | 31.18 | 30.22 | 357,800 |
Jun 22, 2023 | 32.13 | 32.53 | 32.06 | 32.22 | 31.23 | 197,600 |
Jun 21, 2023 | 31.65 | 32.78 | 31.65 | 32.30 | 31.30 | 198,400 |
Jun 20, 2023 | 32.14 | 32.30 | 31.54 | 32.09 | 31.10 | 156,000 |
Jun 16, 2023 | 32.96 | 32.96 | 31.97 | 32.33 | 31.33 | 258,200 |
Jun 15, 2023 | 32.57 | 33.24 | 32.39 | 32.96 | 31.94 | 178,900 |
Jun 14, 2023 | 33.27 | 33.76 | 32.46 | 32.88 | 31.87 | 211,900 |
Jun 13, 2023 | 32.29 | 33.24 | 32.29 | 32.97 | 31.95 | 175,000 |
Jun 12, 2023 | 31.52 | 32.63 | 31.29 | 32.02 | 31.03 | 157,700 |
Jun 9, 2023 | 31.43 | 31.68 | 31.04 | 31.65 | 30.67 | 135,100 |
Jun 8, 2023 | 31.37 | 31.92 | 30.87 | 31.43 | 30.46 | 331,400 |
Jun 7, 2023 | 31.27 | 32.23 | 31.27 | 31.80 | 30.82 | 175,400 |
Jun 6, 2023 | 30.07 | 31.65 | 30.07 | 31.22 | 30.26 | 171,800 |
Jun 5, 2023 | 30.48 | 30.58 | 29.72 | 30.26 | 29.33 | 145,000 |
Jun 2, 2023 | 28.98 | 30.87 | 28.98 | 30.61 | 29.67 | 254,800 |
Jun 1, 2023 | 27.57 | 28.16 | 27.29 | 28.12 | 27.25 | 112,100 |
May 31, 2023 | 28.15 | 28.15 | 26.97 | 27.51 | 26.66 | 307,100 |
May 30, 2023 | 29.00 | 29.00 | 28.14 | 28.26 | 27.39 | 101,000 |
May 26, 2023 | 29.12 | 29.32 | 28.79 | 29.04 | 28.14 | 107,100 |
May 25, 2023 | 28.79 | 29.12 | 28.45 | 28.87 | 27.98 | 95,800 |
May 24, 2023 | 29.45 | 29.50 | 28.74 | 28.99 | 28.10 | 105,800 |
May 23, 2023 | 29.48 | 29.89 | 29.18 | 29.75 | 28.83 | 132,100 |
May 22, 2023 | 29.47 | 29.87 | 28.51 | 29.65 | 28.74 | 106,600 |
May 19, 2023 | 29.95 | 29.95 | 29.10 | 29.44 | 28.53 | 115,500 |
May 18, 2023 | 28.94 | 29.61 | 28.46 | 29.49 | 28.58 | 117,800 |
May 17, 2023 | 28.13 | 29.01 | 28.13 | 28.96 | 28.07 | 76,200 |
May 16, 2023 | 28.15 | 28.44 | 27.80 | 27.93 | 27.07 | 139,500 |
May 15, 2023 | 28.28 | 28.60 | 27.89 | 28.48 | 27.60 | 99,100 |
May 12, 2023 | 28.08 | 28.44 | 27.91 | 28.12 | 27.25 | 130,300 |
May 11, 2023 | 27.23 | 27.92 | 26.94 | 27.86 | 27.00 | 235,000 |
May 10, 2023 | 28.06 | 28.06 | 26.83 | 27.72 | 26.86 | 201,800 |
May 9, 2023 | 27.40 | 27.94 | 27.39 | 27.57 | 26.72 | 123,000 |
May 8, 2023 | 28.66 | 28.70 | 27.33 | 27.48 | 26.63 | 129,700 |
Related Tickers
MTUS Metallus Inc.
20.65
-0.82%
MSB Mesabi Trust
16.84
-0.71%
WS Worthington Steel, Inc.
32.56
-2.02%
ZEUS Olympic Steel, Inc.
53.13
-0.77%
USAP Universal Stainless & Alloy Products, Inc.
29.98
+0.81%
CMC Commercial Metals Company
56.27
+0.86%
RS Reliance, Inc.
295.36
+1.10%
FRD Friedman Industries, Incorporated
18.47
-3.04%
PKX POSCO Holdings Inc.
74.47
-0.77%
MT ArcelorMittal S.A.
25.66
-1.35%