U.S. markets open in 6 hours 48 minutes
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,222.00 +153.00 (+0.40%) F Nasdaq
17,550.25 +112.00 (+0.64%) E-mini Russell 2000 Index Futur
2,009.30 +19.60 (+0.99%) Petróleo
79.54 +0.54 (+0.68%) Oro
2,326.90 +15.90 (+0.69%)
Radius Recycling, Inc. (RDUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 17.64 | 17.76 | 16.84 | 17.31 | 17.31 | 304,900 |
| 30 abr 2024 | 17.57 | 17.80 | 17.24 | 17.42 | 17.42 | 283,600 |
| 29 abr 2024 | 18.03 | 18.42 | 17.83 | 17.99 | 17.99 | 159,600 |
| 26 abr 2024 | 18.33 | 18.42 | 17.81 | 17.90 | 17.90 | 206,200 |
| 25 abr 2024 | 17.87 | 18.40 | 17.48 | 18.14 | 18.14 | 360,000 |
| 24 abr 2024 | 17.54 | 17.94 | 17.38 | 17.91 | 17.91 | 324,200 |
| 23 abr 2024 | 18.05 | 18.24 | 17.56 | 17.64 | 17.64 | 277,600 |
| 22 abr 2024 | 18.41 | 18.62 | 18.12 | 18.16 | 18.16 | 215,200 |
| 19 abr 2024 | 18.54 | 18.72 | 18.27 | 18.41 | 18.41 | 218,300 |
| 19 abr 2024 | 0.188 Dividendo | |||||
| 18 abr 2024 | 18.25 | 19.13 | 17.87 | 18.71 | 18.52 | 280,100 |
| 17 abr 2024 | 17.78 | 18.61 | 17.64 | 18.22 | 18.04 | 269,300 |
| 16 abr 2024 | 17.31 | 17.48 | 16.90 | 17.43 | 17.25 | 383,400 |
| 15 abr 2024 | 17.39 | 18.15 | 17.37 | 17.60 | 17.42 | 348,400 |
| 12 abr 2024 | 18.42 | 18.76 | 17.00 | 17.26 | 17.09 | 416,700 |
| 11 abr 2024 | 18.87 | 19.04 | 18.22 | 18.23 | 18.05 | 338,900 |
| 10 abr 2024 | 19.79 | 19.79 | 18.41 | 18.85 | 18.66 | 544,400 |
| 09 abr 2024 | 20.27 | 20.76 | 20.15 | 20.52 | 20.31 | 373,500 |
| 08 abr 2024 | 20.27 | 20.53 | 20.03 | 20.17 | 19.97 | 246,700 |
| 05 abr 2024 | 19.44 | 20.62 | 19.03 | 19.98 | 19.78 | 222,000 |
| 04 abr 2024 | 18.55 | 20.26 | 17.04 | 19.61 | 19.41 | 606,200 |
| 03 abr 2024 | 20.18 | 20.47 | 19.95 | 20.15 | 19.95 | 211,700 |
| 02 abr 2024 | 20.86 | 20.93 | 19.86 | 20.24 | 20.04 | 209,600 |
| 01 abr 2024 | 21.25 | 21.25 | 20.76 | 20.96 | 20.75 | 269,800 |
| 28 mar 2024 | 20.55 | 21.42 | 20.55 | 21.13 | 20.92 | 289,600 |
| 27 mar 2024 | 19.36 | 20.65 | 19.36 | 20.65 | 20.44 | 292,600 |
| 26 mar 2024 | 19.15 | 19.78 | 18.79 | 19.32 | 19.13 | 248,600 |
| 25 mar 2024 | 18.85 | 19.37 | 18.75 | 19.08 | 18.89 | 247,500 |
| 22 mar 2024 | 18.89 | 19.18 | 18.41 | 18.73 | 18.54 | 178,600 |
| 21 mar 2024 | 17.90 | 19.05 | 17.65 | 18.96 | 18.77 | 257,900 |
| 20 mar 2024 | 17.93 | 18.00 | 17.51 | 17.80 | 17.62 | 288,100 |
| 19 mar 2024 | 17.81 | 18.31 | 17.79 | 18.04 | 17.86 | 268,700 |
| 18 mar 2024 | 19.26 | 19.26 | 17.64 | 17.81 | 17.63 | 247,400 |
| 15 mar 2024 | 18.84 | 19.59 | 17.57 | 19.33 | 19.14 | 537,100 |
| 14 mar 2024 | 19.72 | 19.72 | 18.98 | 19.14 | 18.95 | 172,700 |
| 13 mar 2024 | 19.29 | 19.90 | 19.29 | 19.86 | 19.66 | 122,200 |
| 12 mar 2024 | 19.67 | 19.67 | 19.23 | 19.31 | 19.12 | 95,400 |
| 11 mar 2024 | 19.37 | 19.87 | 19.22 | 19.66 | 19.46 | 163,200 |
| 08 mar 2024 | 19.92 | 19.98 | 19.15 | 19.34 | 19.15 | 197,900 |
| 07 mar 2024 | 19.51 | 19.88 | 19.38 | 19.63 | 19.43 | 136,000 |
| 06 mar 2024 | 20.00 | 20.00 | 19.27 | 19.40 | 19.21 | 148,900 |
| 05 mar 2024 | 20.07 | 20.30 | 19.56 | 19.73 | 19.53 | 178,800 |
| 04 mar 2024 | 21.22 | 21.44 | 20.10 | 20.13 | 19.93 | 188,000 |
| 01 mar 2024 | 20.05 | 21.24 | 19.89 | 21.19 | 20.98 | 298,100 |
| 29 feb 2024 | 20.74 | 20.78 | 19.17 | 19.76 | 19.56 | 616,700 |
| 28 feb 2024 | 22.65 | 22.82 | 20.59 | 20.59 | 20.38 | 485,100 |
| 27 feb 2024 | 24.31 | 24.42 | 23.86 | 23.98 | 23.74 | 210,200 |
| 26 feb 2024 | 23.77 | 24.06 | 23.45 | 24.00 | 23.76 | 120,100 |
| 23 feb 2024 | 23.74 | 24.16 | 23.41 | 23.97 | 23.73 | 146,000 |
| 22 feb 2024 | 23.73 | 23.82 | 23.23 | 23.68 | 23.44 | 313,400 |
| 21 feb 2024 | 24.24 | 24.24 | 23.76 | 23.79 | 23.55 | 132,400 |
| 20 feb 2024 | 24.38 | 24.94 | 23.80 | 24.16 | 23.92 | 182,200 |
| 16 feb 2024 | 24.92 | 25.45 | 24.49 | 25.03 | 24.78 | 121,200 |
| 15 feb 2024 | 24.46 | 25.07 | 24.46 | 25.03 | 24.78 | 256,300 |
| 14 feb 2024 | 23.69 | 24.40 | 23.48 | 24.16 | 23.92 | 190,800 |
| 13 feb 2024 | 24.47 | 24.58 | 23.20 | 23.43 | 23.19 | 177,600 |
| 12 feb 2024 | 24.75 | 25.51 | 24.71 | 25.42 | 25.16 | 149,900 |
| 09 feb 2024 | 24.68 | 25.08 | 24.46 | 24.86 | 24.61 | 125,800 |
| 08 feb 2024 | 24.47 | 24.62 | 24.27 | 24.56 | 24.31 | 152,200 |
| 07 feb 2024 | 24.49 | 24.65 | 24.27 | 24.44 | 24.19 | 91,500 |
| 06 feb 2024 | 24.45 | 24.84 | 24.31 | 24.51 | 24.26 | 138,500 |
| 05 feb 2024 | 24.82 | 24.88 | 24.27 | 24.57 | 24.32 | 136,900 |
| 02 feb 2024 | 25.42 | 25.61 | 25.13 | 25.30 | 25.05 | 109,700 |
| 02 feb 2024 | 0.188 Dividendo | |||||
| 01 feb 2024 | 26.87 | 26.87 | 25.87 | 26.10 | 25.65 | 218,600 |
| 31 ene 2024 | 27.36 | 27.70 | 26.31 | 26.33 | 25.88 | 212,300 |
| 30 ene 2024 | 26.76 | 27.58 | 26.66 | 27.27 | 26.80 | 101,400 |
| 29 ene 2024 | 26.04 | 27.12 | 25.67 | 27.08 | 26.61 | 101,600 |
| 26 ene 2024 | 26.65 | 26.68 | 25.84 | 25.94 | 25.49 | 87,900 |
| 25 ene 2024 | 26.37 | 26.37 | 25.85 | 26.35 | 25.90 | 113,000 |
| 24 ene 2024 | 26.30 | 26.30 | 25.72 | 25.82 | 25.38 | 77,400 |
| 23 ene 2024 | 26.22 | 26.44 | 25.70 | 25.77 | 25.33 | 143,000 |
| 22 ene 2024 | 25.50 | 25.95 | 25.43 | 25.79 | 25.35 | 95,000 |
| 19 ene 2024 | 26.24 | 26.24 | 25.14 | 25.48 | 25.04 | 115,000 |
| 18 ene 2024 | 26.18 | 26.20 | 25.61 | 26.17 | 25.72 | 114,700 |
| 17 ene 2024 | 25.73 | 26.16 | 25.67 | 25.98 | 25.53 | 111,000 |
| 16 ene 2024 | 26.76 | 26.90 | 26.14 | 26.24 | 25.79 | 114,800 |
| 12 ene 2024 | 27.57 | 28.02 | 26.93 | 27.11 | 26.64 | 113,700 |
| 11 ene 2024 | 27.12 | 27.18 | 26.69 | 27.06 | 26.60 | 73,800 |
| 10 ene 2024 | 27.09 | 27.45 | 26.94 | 27.34 | 26.87 | 117,400 |
| 09 ene 2024 | 27.68 | 27.71 | 27.11 | 27.27 | 26.80 | 152,000 |
| 08 ene 2024 | 27.83 | 28.20 | 27.19 | 28.15 | 27.67 | 176,000 |
| 05 ene 2024 | 27.13 | 28.49 | 27.01 | 27.84 | 27.36 | 286,300 |
| 04 ene 2024 | 30.44 | 30.44 | 26.45 | 27.23 | 26.76 | 324,900 |
| 03 ene 2024 | 30.16 | 30.31 | 29.41 | 29.50 | 28.99 | 175,000 |
| 02 ene 2024 | 29.83 | 30.51 | 29.64 | 30.37 | 29.85 | 187,600 |
| 29 dic 2023 | 31.33 | 31.40 | 30.06 | 30.16 | 29.64 | 146,500 |
| 28 dic 2023 | 31.25 | 31.59 | 31.14 | 31.54 | 31.00 | 96,400 |
| 27 dic 2023 | 31.46 | 31.70 | 31.34 | 31.61 | 31.07 | 66,600 |
| 26 dic 2023 | 30.88 | 31.57 | 30.88 | 31.46 | 30.92 | 82,700 |
| 22 dic 2023 | 31.08 | 31.63 | 31.00 | 31.26 | 30.72 | 91,200 |
| 21 dic 2023 | 31.08 | 31.33 | 30.65 | 30.99 | 30.46 | 84,500 |
| 20 dic 2023 | 30.42 | 31.36 | 30.42 | 30.52 | 30.00 | 195,600 |
| 19 dic 2023 | 29.49 | 30.52 | 28.49 | 30.40 | 29.88 | 201,800 |
| 18 dic 2023 | 30.13 | 30.31 | 28.99 | 29.12 | 28.62 | 200,900 |
| 15 dic 2023 | 29.87 | 30.06 | 28.98 | 29.53 | 29.02 | 554,800 |
| 14 dic 2023 | 28.01 | 29.78 | 27.89 | 29.53 | 29.02 | 244,600 |
| 13 dic 2023 | 26.24 | 27.54 | 26.02 | 27.35 | 26.88 | 199,300 |
| 12 dic 2023 | 26.79 | 26.79 | 26.07 | 26.35 | 25.90 | 114,500 |
| 11 dic 2023 | 26.27 | 26.67 | 25.69 | 26.67 | 26.21 | 145,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.