Radius Recycling

RDUS
🏛️ usa →
30.00
Last Update: 2025-07-10
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.03 15.39 15.00 15.22 0.2M
2024-12-30 15.04 15.11 14.79 15.00 0.2M
2024-12-27 15.50 16.26 15.11 15.23 0.2M
2024-12-26 15.49 15.73 14.91 15.66 0.3M
2024-12-24 15.48 15.80 15.37 15.61 0.1M
2024-12-23 15.36 15.98 15.31 15.53 0.3M
2024-12-20 15.68 16.37 15.43 15.52 0.8M
2024-12-19 16.70 17.04 15.84 15.91 0.2M
2024-12-18 17.29 18.05 16.33 16.57 0.2M
2024-12-17 16.95 17.42 16.57 17.30 0.2M
2024-12-16 17.42 17.70 17.03 17.06 0.2M
2024-12-13 18.24 18.24 17.45 17.49 0.1M
2024-12-12 18.70 18.70 18.14 18.36 0.1M
2024-12-11 19.35 19.60 18.56 18.82 0.3M
2024-12-10 18.93 19.38 18.02 19.02 0.2M
2024-12-09 19.18 19.79 18.81 18.90 0.2M
2024-12-06 19.86 20.04 18.63 18.79 0.1M
2024-12-05 20.41 20.43 19.59 19.64 0.1M
2024-12-04 19.69 20.63 19.69 20.60 0.2M
2024-12-03 19.86 20.64 19.47 19.83 0.2M
2024-12-02 19.66 19.92 19.13 19.66 0.1M
2024-11-29 20.05 20.32 19.64 19.82 0.1M
2024-11-27 19.66 20.15 19.55 19.71 0.1M
2024-11-26 20.43 20.64 19.34 19.44 0.1M
2024-11-25 20.35 20.95 20.15 20.56 0.2M
2024-11-22 19.87 20.35 19.50 20.21 0.2M
2024-11-21 18.61 19.90 18.55 19.74 0.3M
2024-11-20 17.44 18.47 17.26 18.46 0.3M
2024-11-19 17.48 17.64 17.25 17.57 0.2M
2024-11-18 17.89 18.14 17.50 17.66 0.2M
2024-11-15 17.69 17.79 17.03 17.73 0.2M
2024-11-14 19.28 19.28 17.29 17.35 0.3M
2024-11-13 19.76 19.76 18.95 19.16 0.2M
2024-11-12 19.62 19.82 19.12 19.52 0.3M
2024-11-11 20.08 20.08 19.18 19.97 0.2M
2024-11-08 19.48 19.97 19.46 19.92 0.2M
2024-11-07 20.61 20.61 19.06 19.82 0.3M
2024-11-06 18.25 20.83 18.22 20.49 0.5M
2024-11-05 16.98 17.26 16.41 16.97 0.2M
2024-11-04 16.40 17.12 16.31 16.97 0.2M
2024-11-01 16.33 16.47 15.60 16.40 0.2M
2024-10-31 16.97 17.00 16.15 16.19 0.1M
2024-10-30 17.09 17.93 16.96 17.00 0.2M
2024-10-29 16.76 17.14 16.30 17.14 0.1M
2024-10-28 16.03 16.80 16.03 16.77 0.2M
2024-10-25 16.49 16.82 15.89 15.94 0.1M
2024-10-24 17.17 17.62 15.64 16.34 0.2M
2024-10-23 16.82 17.16 16.39 16.64 0.2M
2024-10-22 17.10 17.10 16.74 16.92 0.1M
2024-10-21 18.11 18.21 17.05 17.08 0.2M
2024-10-18 18.66 18.87 18.07 18.11 0.1M
2024-10-17 17.59 18.63 17.53 18.50 0.2M
2024-10-16 18.02 18.16 17.56 17.63 0.1M
2024-10-15 17.62 17.95 17.55 17.70 0.1M
2024-10-14 18.38 18.43 17.83 17.84 0.1M
2024-10-11 18.24 18.70 18.15 18.58 0.1M
2024-10-10 18.56 18.88 18.22 18.22 0.2M
2024-10-09 18.25 19.01 18.22 18.80 0.1M
2024-10-08 17.94 18.29 17.37 18.25 0.1M
2024-10-07 17.81 18.24 17.58 18.22 0.1M
2024-10-04 18.27 18.79 17.87 17.90 0.1M
2024-10-03 18.39 18.41 17.92 17.94 0.1M
2024-10-02 18.48 18.79 18.28 18.74 0.2M
2024-10-01 18.50 18.91 18.30 18.48 0.2M
2024-09-30 18.87 19.07 18.34 18.54 0.1M
2024-09-27 19.26 19.54 18.97 19.05 0.4M
2024-09-26 18.86 19.47 18.77 19.21 0.2M
2024-09-25 18.10 18.33 17.90 18.30 0.1M
2024-09-24 17.43 18.39 17.37 18.19 0.4M
2024-09-23 17.28 17.56 16.59 17.07 0.4M
2024-09-20 17.74 17.74 16.97 17.11 0.7M
2024-09-19 17.82 18.11 17.45 17.97 0.3M
2024-09-18 17.15 17.96 16.79 17.14 0.3M
2024-09-17 16.59 17.20 16.10 17.09 0.2M
2024-09-16 16.64 16.74 16.23 16.41 0.1M
2024-09-13 15.45 16.56 15.45 16.54 0.2M
2024-09-12 14.85 15.44 14.49 15.25 0.2M
2024-09-11 14.74 14.85 14.06 14.68 0.2M
2024-09-10 14.70 15.13 14.41 14.86 0.2M
2024-09-09 14.76 15.08 14.55 14.69 0.2M
2024-09-06 14.75 14.88 14.52 14.68 0.2M
2024-09-05 14.48 14.86 14.26 14.76 0.2M
2024-09-04 14.39 14.45 14.00 14.30 0.2M
2024-09-03 14.87 14.90 13.81 14.27 0.2M
2024-08-30 15.10 15.43 14.94 15.14 0.2M
2024-08-29 15.28 15.50 15.11 15.12 0.1M
2024-08-28 15.25 15.31 14.80 15.04 0.1M
2024-08-27 15.23 15.53 15.20 15.42 0.1M
2024-08-26 15.36 15.61 15.08 15.41 0.1M
2024-08-23 14.58 15.37 14.42 15.04 0.1M
2024-08-22 14.74 14.74 14.30 14.41 0.1M
2024-08-21 14.27 14.86 14.09 14.75 0.1M
2024-08-20 14.55 14.55 14.12 14.18 0.1M
2024-08-19 14.61 15.21 14.55 14.62 0.1M
2024-08-16 14.33 14.61 14.28 14.61 0.1M
2024-08-15 14.33 14.78 14.06 14.42 0.1M
2024-08-14 14.11 14.11 13.51 13.82 0.1M
2024-08-13 13.80 14.00 13.51 13.96 0.2M
2024-08-12 14.14 14.15 13.58 13.67 0.2M
2024-08-09 14.22 14.37 13.87 14.11 0.1M
2024-08-08 14.68 14.85 14.18 14.25 0.2M
2024-08-07 15.22 15.29 14.30 14.40 0.2M
2024-08-06 14.51 14.88 14.24 14.64 0.2M
2024-08-05 14.62 14.92 14.04 14.51 0.2M
2024-08-02 16.02 16.37 15.68 15.78 0.2M
2024-08-01 18.04 18.41 16.76 16.98 0.2M
2024-07-31 18.39 18.80 18.09 18.12 0.2M
2024-07-30 18.09 18.35 18.00 18.24 0.2M
2024-07-29 18.21 18.21 17.71 17.96 0.1M
2024-07-26 18.24 18.43 17.62 18.31 0.2M
2024-07-25 17.19 18.19 16.93 17.69 0.2M
2024-07-24 17.67 18.06 16.97 17.09 0.2M
2024-07-23 17.08 17.97 16.92 17.74 0.2M
2024-07-22 16.61 17.33 16.26 17.31 0.2M
2024-07-19 17.18 17.18 16.61 16.79 0.2M
2024-07-18 17.85 17.90 17.08 17.27 0.2M
2024-07-17 17.80 18.12 17.53 17.96 0.2M
2024-07-16 16.97 17.96 16.83 17.87 0.3M
2024-07-15 16.67 17.13 16.59 16.83 0.2M
2024-07-12 16.75 16.88 16.51 16.62 0.3M
2024-07-11 14.96 16.56 14.96 16.53 0.3M
2024-07-10 14.66 14.74 14.38 14.61 0.3M
2024-07-09 15.08 15.21 14.55 14.65 0.3M
2024-07-08 15.24 15.53 14.88 15.16 0.4M
2024-07-05 15.80 15.80 14.76 15.15 0.5M
2024-07-03 14.84 15.89 14.84 15.88 0.3M
2024-07-02 13.54 14.77 12.69 14.67 0.9M
2024-07-01 15.29 15.64 15.18 15.29 0.5M
2024-06-28 14.83 15.42 14.76 15.27 0.7M
2024-06-27 14.53 14.91 14.36 14.64 0.3M
2024-06-26 14.24 14.51 14.03 14.47 0.4M
2024-06-25 14.90 14.90 14.25 14.32 0.4M
2024-06-24 14.77 15.15 14.55 15.04 0.4M
2024-06-21 14.64 14.82 14.45 14.59 0.8M
2024-06-20 14.85 15.00 14.62 14.63 0.4M
2024-06-18 15.28 15.46 14.68 14.86 0.4M
2024-06-17 15.46 15.46 15.02 15.35 0.3M
2024-06-14 15.27 15.61 15.11 15.51 0.3M
2024-06-13 15.90 16.05 15.23 15.50 0.3M
2024-06-12 16.35 16.35 15.55 15.98 0.4M
2024-06-11 15.96 15.96 15.46 15.75 0.3M
2024-06-10 15.81 16.32 15.58 16.25 0.2M
2024-06-07 15.93 16.19 15.70 15.91 0.2M
2024-06-06 16.26 16.54 16.08 16.22 0.1M
2024-06-05 16.18 16.31 15.95 16.26 0.2M
2024-06-04 16.58 16.59 15.90 16.18 0.3M
2024-06-03 17.31 17.39 16.58 16.87 0.2M
2024-05-31 17.53 17.53 17.01 17.11 0.3M
2024-05-30 16.99 17.40 16.99 17.14 0.2M
2024-05-29 17.59 17.72 16.57 16.66 0.2M
2024-05-28 18.00 18.60 17.74 17.86 0.2M
2024-05-24 17.75 17.88 17.42 17.60 0.1M
2024-05-23 18.21 18.21 17.26 17.55 0.2M
2024-05-22 17.75 18.31 17.75 18.17 0.2M
2024-05-21 18.08 18.30 17.94 18.04 0.1M
2024-05-20 18.76 18.80 18.03 18.15 0.2M
2024-05-17 19.28 19.33 18.86 18.89 0.1M
2024-05-16 18.74 19.25 18.62 19.05 0.1M
2024-05-15 19.69 19.70 18.32 18.78 0.2M
2024-05-14 18.93 19.60 18.70 19.46 0.3M
2024-05-13 18.51 18.97 18.51 18.53 0.1M
2024-05-10 18.34 18.43 18.03 18.39 0.2M
2024-05-09 17.57 18.23 17.54 18.21 0.2M
2024-05-08 17.86 17.86 17.37 17.62 0.2M
2024-05-07 18.82 19.08 18.21 18.25 0.2M
2024-05-06 18.09 18.81 18.09 18.79 0.2M
2024-05-03 17.92 18.04 17.50 17.86 0.2M
2024-05-02 17.52 17.97 17.42 17.55 0.2M
2024-05-01 17.64 17.76 16.84 17.31 0.3M
2024-04-30 17.57 17.80 17.24 17.42 0.3M
2024-04-29 18.03 18.42 17.83 17.99 0.2M
2024-04-26 18.33 18.42 17.81 17.90 0.2M
2024-04-25 17.87 18.40 17.48 18.14 0.4M
2024-04-24 17.54 17.94 17.38 17.91 0.3M
2024-04-23 18.05 18.24 17.56 17.64 0.3M
2024-04-22 18.41 18.62 18.12 18.16 0.2M
2024-04-19 18.54 18.72 18.27 18.41 0.2M
2024-04-18 18.25 19.13 17.87 18.71 0.3M
2024-04-17 17.78 18.61 17.64 18.22 0.3M
2024-04-16 17.31 17.48 16.90 17.43 0.4M
2024-04-15 17.39 18.15 17.37 17.60 0.3M
2024-04-12 18.42 18.76 17.00 17.26 0.4M
2024-04-11 18.87 19.04 18.22 18.23 0.3M
2024-04-10 19.79 19.79 18.41 18.85 0.5M
2024-04-09 20.27 20.76 20.15 20.52 0.4M
2024-04-08 20.27 20.53 20.03 20.17 0.2M
2024-04-05 19.44 20.62 19.03 19.98 0.2M
2024-04-04 18.55 20.26 17.04 19.61 0.6M
2024-04-03 20.18 20.47 19.95 20.15 0.2M
2024-04-02 20.86 20.93 19.86 20.24 0.2M
2024-04-01 21.25 21.25 20.76 20.96 0.3M
2024-03-28 20.55 21.42 20.55 21.13 0.3M
2024-03-27 19.36 20.65 19.36 20.65 0.3M
2024-03-26 19.15 19.78 18.79 19.32 0.2M
2024-03-25 18.85 19.37 18.75 19.08 0.2M
2024-03-22 18.89 19.19 18.41 18.73 0.2M
2024-03-21 17.90 19.05 17.65 18.96 0.3M
2024-03-20 17.93 18.00 17.51 17.80 0.3M
2024-03-19 17.81 18.31 17.79 18.04 0.3M
2024-03-18 19.26 19.26 17.64 17.81 0.2M
2024-03-15 18.84 19.59 17.57 19.33 0.5M
2024-03-14 19.72 19.72 18.98 19.14 0.2M
2024-03-13 19.29 19.90 19.29 19.86 0.1M
2024-03-12 19.67 19.67 19.23 19.31 0.1M
2024-03-11 19.37 19.87 19.22 19.66 0.2M
2024-03-08 19.92 19.98 19.15 19.34 0.2M
2024-03-07 19.51 19.88 19.38 19.63 0.1M
2024-03-06 20.00 20.00 19.27 19.40 0.1M
2024-03-05 20.07 20.30 19.56 19.73 0.2M
2024-03-04 21.22 21.44 20.10 20.13 0.2M
2024-03-01 20.05 21.24 19.89 21.19 0.3M
2024-02-29 20.74 20.78 19.17 19.76 0.6M
2024-02-28 22.65 22.82 20.59 20.59 0.5M
2024-02-27 24.31 24.42 23.86 23.98 0.2M
2024-02-26 23.77 24.06 23.45 24.00 0.1M
2024-02-23 23.74 24.16 23.41 23.97 0.1M
2024-02-22 23.73 23.82 23.23 23.68 0.3M
2024-02-21 24.24 24.24 23.76 23.79 0.1M
2024-02-20 24.38 24.94 23.80 24.16 0.2M
2024-02-16 24.92 25.45 24.49 25.03 0.1M
2024-02-15 24.46 25.07 24.46 25.03 0.3M
2024-02-14 23.69 24.40 23.48 24.16 0.2M
2024-02-13 24.47 24.58 23.20 23.43 0.2M
2024-02-12 24.75 25.51 24.71 25.42 0.1M
2024-02-09 24.68 25.08 24.46 24.86 0.1M
2024-02-08 24.47 24.62 24.27 24.56 0.2M
2024-02-07 24.49 24.65 24.27 24.44 0.1M
2024-02-06 24.45 24.84 24.31 24.51 0.1M
2024-02-05 24.82 24.88 24.27 24.57 0.1M
2024-02-02 25.42 25.61 25.13 25.30 0.1M
2024-02-01 26.87 26.87 25.87 26.10 0.2M
2024-01-31 27.36 27.70 26.31 26.33 0.2M
2024-01-30 26.76 27.58 26.66 27.27 0.1M
2024-01-29 26.04 27.12 25.67 27.08 0.1M
2024-01-26 26.65 26.68 25.84 25.94 0.1M
2024-01-25 26.37 26.37 25.85 26.35 0.1M
2024-01-24 26.30 26.30 25.72 25.82 0.1M
2024-01-23 26.22 26.44 25.70 25.77 0.1M
2024-01-22 25.50 25.95 25.43 25.79 0.1M
2024-01-19 26.24 26.24 25.14 25.48 0.1M
2024-01-18 26.18 26.20 25.61 26.17 0.1M
2024-01-17 25.73 26.16 25.67 25.98 0.1M
2024-01-16 26.76 26.90 26.14 26.24 0.1M
2024-01-12 27.57 28.02 26.93 27.11 0.1M
2024-01-11 27.12 27.18 26.69 27.06 0.1M
2024-01-10 27.09 27.45 26.94 27.34 0.1M
2024-01-09 27.68 27.71 27.11 27.27 0.2M
2024-01-08 27.83 28.20 27.19 28.15 0.2M
2024-01-05 27.13 28.49 27.01 27.84 0.3M
2024-01-04 30.44 30.44 26.45 27.23 0.3M
2024-01-03 30.16 30.31 29.41 29.50 0.2M
2024-01-02 29.83 30.51 29.64 30.37 0.2M