Radius Health, Inc. (RDUS)
Jul 10, 2025 - RDUS was delisted (reason: acquired by Toyota Tsusho America)
29.99
-0.01 (-0.03%)
Inactive · Last trade price
on Jul 11, 2025
Radius Recycling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 30.01 | 30.01 | 29.99 | 30.00 | 30.00 | - | 1,720,209 |
| Jul 9, 2025 | 30.00 | 30.02 | 29.99 | 30.00 | 30.00 | 0.07% | 511,798 |
| Jul 8, 2025 | 29.99 | 30.04 | 29.98 | 29.98 | 29.98 | 0.91% | 1,548,897 |
| Jul 7, 2025 | 29.72 | 29.80 | 29.68 | 29.71 | 29.71 | -0.07% | 614,824 |
| Jul 3, 2025 | 29.65 | 29.75 | 29.64 | 29.73 | 29.73 | 0.34% | 338,361 |
| Jul 2, 2025 | 29.65 | 29.69 | 29.62 | 29.63 | 29.63 | 0.03% | 374,176 |
| Jul 1, 2025 | 29.65 | 29.71 | 29.61 | 29.62 | 29.62 | -0.24% | 404,218 |
| Jun 30, 2025 | 29.67 | 29.72 | 29.62 | 29.69 | 29.69 | 0.17% | 566,723 |
| Jun 27, 2025 | 29.67 | 29.67 | 29.59 | 29.64 | 29.64 | - | 543,600 |
| Jun 26, 2025 | 29.65 | 29.67 | 29.56 | 29.64 | 29.64 | 0.24% | 330,149 |
| Jun 25, 2025 | 29.63 | 29.67 | 29.57 | 29.57 | 29.57 | -0.24% | 307,213 |
| Jun 24, 2025 | 29.65 | 29.68 | 29.55 | 29.64 | 29.64 | -0.07% | 214,196 |
| Jun 23, 2025 | 29.55 | 29.68 | 29.50 | 29.66 | 29.66 | 0.47% | 399,129 |
| Jun 20, 2025 | 29.70 | 29.72 | 29.51 | 29.52 | 29.52 | -0.40% | 1,101,480 |
| Jun 18, 2025 | 29.69 | 29.71 | 29.60 | 29.64 | 29.64 | - | 522,940 |
| Jun 17, 2025 | 29.61 | 29.69 | 29.56 | 29.64 | 29.64 | 0.14% | 262,694 |
| Jun 16, 2025 | 29.62 | 29.66 | 29.52 | 29.60 | 29.60 | 0.24% | 523,200 |
| Jun 13, 2025 | 29.37 | 29.58 | 29.34 | 29.53 | 29.53 | 0.14% | 680,138 |
| Jun 12, 2025 | 29.60 | 29.69 | 29.48 | 29.49 | 29.49 | -0.34% | 575,226 |
| Jun 11, 2025 | 29.63 | 29.74 | 29.59 | 29.59 | 29.59 | -0.03% | 901,190 |
| Jun 10, 2025 | 29.62 | 29.68 | 29.59 | 29.60 | 29.60 | - | 756,056 |
| Jun 9, 2025 | 29.65 | 29.68 | 29.58 | 29.60 | 29.60 | -0.07% | 574,322 |
| Jun 6, 2025 | 29.63 | 29.70 | 29.55 | 29.62 | 29.62 | 0.14% | 635,643 |
| Jun 5, 2025 | 29.68 | 29.68 | 29.58 | 29.58 | 29.58 | -0.27% | 775,145 |
| Jun 4, 2025 | 29.70 | 29.70 | 29.63 | 29.66 | 29.66 | 0.03% | 500,914 |
| Jun 3, 2025 | 29.63 | 29.70 | 29.59 | 29.65 | 29.65 | -0.17% | 1,274,602 |
| Jun 2, 2025 | 29.72 | 29.72 | 29.56 | 29.70 | 29.70 | 0.30% | 1,394,736 |
| May 30, 2025 | 29.54 | 29.67 | 29.53 | 29.61 | 29.61 | 0.27% | 1,784,072 |
| May 29, 2025 | 29.61 | 29.67 | 29.50 | 29.53 | 29.53 | -0.03% | 692,522 |
| May 28, 2025 | 29.57 | 29.62 | 29.52 | 29.54 | 29.54 | -0.07% | 646,801 |
| May 27, 2025 | 29.64 | 29.69 | 29.54 | 29.56 | 29.56 | -0.17% | 1,239,181 |
| May 23, 2025 | 29.45 | 29.65 | 29.41 | 29.61 | 29.61 | 0.61% | 948,254 |
| May 22, 2025 | 29.43 | 29.50 | 29.42 | 29.43 | 29.43 | 0.07% | 489,376 |
| May 21, 2025 | 29.42 | 29.50 | 29.41 | 29.41 | 29.41 | - | 511,463 |
| May 20, 2025 | 29.46 | 29.55 | 29.41 | 29.41 | 29.41 | -0.14% | 416,696 |
| May 19, 2025 | 29.37 | 29.50 | 29.36 | 29.45 | 29.45 | 0.17% | 401,384 |
| May 16, 2025 | 29.34 | 29.49 | 29.34 | 29.40 | 29.40 | 0.14% | 677,230 |
| May 15, 2025 | 29.46 | 29.50 | 29.34 | 29.36 | 29.36 | -0.34% | 613,936 |
| May 14, 2025 | 29.51 | 29.51 | 29.43 | 29.46 | 29.46 | -0.17% | 531,218 |
| May 13, 2025 | 29.40 | 29.59 | 29.35 | 29.51 | 29.51 | 0.44% | 809,718 |
| May 12, 2025 | 29.40 | 29.42 | 29.34 | 29.38 | 29.38 | 0.14% | 427,160 |
| May 9, 2025 | 29.40 | 29.40 | 29.32 | 29.34 | 29.34 | -0.14% | 283,487 |
| May 8, 2025 | 29.41 | 29.42 | 29.31 | 29.38 | 29.38 | 0.10% | 917,158 |
| May 7, 2025 | 29.40 | 29.43 | 29.29 | 29.35 | 29.35 | -0.17% | 537,807 |
| May 6, 2025 | 29.35 | 29.44 | 29.35 | 29.40 | 29.40 | -0.10% | 269,547 |
| May 5, 2025 | 29.32 | 29.48 | 29.25 | 29.43 | 29.43 | - | 584,751 |
| May 2, 2025 | 29.36 | 29.45 | 29.21 | 29.43 | 29.43 | 0.14% | 837,464 |
| May 1, 2025 | 29.38 | 29.45 | 29.27 | 29.39 | 29.39 | 0.20% | 1,041,102 |
| Apr 30, 2025 | 29.21 | 29.44 | 29.18 | 29.33 | 29.33 | -0.37% | 564,036 |
| Apr 29, 2025 | 29.25 | 29.47 | 29.17 | 29.44 | 29.44 | 0.75% | 1,093,100 |
| Apr 28, 2025 | 29.24 | 29.30 | 29.10 | 29.22 | 29.22 | -0.07% | 435,202 |
| Apr 25, 2025 | 29.13 | 29.29 | 29.05 | 29.24 | 29.24 | 0.17% | 559,427 |
| Apr 24, 2025 | 28.98 | 29.20 | 28.90 | 29.19 | 29.19 | 1.00% | 635,714 |
| Apr 23, 2025 | 29.05 | 29.05 | 28.87 | 28.90 | 28.90 | 0.07% | 741,087 |
| Apr 22, 2025 | 29.09 | 29.15 | 28.81 | 28.88 | 28.88 | -0.24% | 1,025,016 |
| Apr 21, 2025 | 29.07 | 29.25 | 28.89 | 28.95 | 28.95 | -0.55% | 756,008 |
| Apr 17, 2025 | 29.07 | 29.15 | 29.04 | 29.11 | 28.92 | 0.03% | 533,956 |
| Apr 16, 2025 | 29.09 | 29.15 | 29.05 | 29.10 | 28.91 | 0.14% | 722,613 |
| Apr 15, 2025 | 29.00 | 29.17 | 28.98 | 29.06 | 28.87 | - | 779,650 |
| Apr 14, 2025 | 29.12 | 29.16 | 28.90 | 29.06 | 28.87 | -0.03% | 864,589 |
| Apr 11, 2025 | 29.08 | 29.11 | 28.81 | 29.07 | 28.88 | 0.28% | 872,190 |
| Apr 10, 2025 | 28.85 | 29.17 | 28.63 | 28.99 | 28.80 | -0.45% | 1,570,441 |
| Apr 9, 2025 | 28.66 | 29.19 | 28.40 | 29.12 | 28.93 | 2.07% | 2,491,875 |
| Apr 8, 2025 | 29.00 | 29.00 | 28.41 | 28.53 | 28.35 | -0.63% | 1,997,381 |
| Apr 7, 2025 | 28.50 | 28.90 | 28.03 | 28.71 | 28.53 | -0.79% | 2,929,776 |
| Apr 4, 2025 | 28.90 | 29.00 | 28.24 | 28.94 | 28.75 | -0.62% | 2,670,311 |
| Apr 3, 2025 | 28.92 | 29.20 | 28.86 | 29.12 | 28.93 | - | 1,062,836 |
| Apr 2, 2025 | 28.87 | 29.15 | 28.87 | 29.12 | 28.93 | 0.76% | 662,860 |
| Apr 1, 2025 | 28.86 | 29.10 | 28.86 | 28.90 | 28.71 | 0.07% | 787,872 |
| Mar 31, 2025 | 28.97 | 29.03 | 28.80 | 28.88 | 28.69 | -0.35% | 1,179,289 |
| Mar 28, 2025 | 29.06 | 29.17 | 28.98 | 28.98 | 28.79 | -0.34% | 983,464 |
| Mar 27, 2025 | 29.02 | 29.18 | 29.01 | 29.08 | 28.89 | -0.07% | 747,741 |
| Mar 26, 2025 | 29.02 | 29.16 | 28.94 | 29.10 | 28.91 | 0.31% | 796,463 |
| Mar 25, 2025 | 29.01 | 29.10 | 28.99 | 29.01 | 28.82 | 0.03% | 1,031,898 |
| Mar 24, 2025 | 28.91 | 29.14 | 28.91 | 29.00 | 28.81 | -0.17% | 777,073 |
| Mar 21, 2025 | 28.82 | 29.10 | 28.75 | 29.05 | 28.86 | 0.21% | 2,139,535 |
| Mar 20, 2025 | 28.90 | 29.14 | 28.88 | 28.99 | 28.80 | -0.24% | 1,027,118 |
| Mar 19, 2025 | 29.00 | 29.16 | 28.84 | 29.06 | 28.87 | 0.28% | 1,043,038 |
| Mar 18, 2025 | 28.75 | 29.10 | 28.69 | 28.98 | 28.79 | 0.56% | 1,589,168 |
| Mar 17, 2025 | 28.18 | 29.00 | 28.15 | 28.82 | 28.64 | 3.63% | 3,014,945 |
| Mar 14, 2025 | 28.35 | 28.50 | 26.57 | 27.81 | 27.63 | 103.59% | 8,520,344 |
| Mar 13, 2025 | 13.96 | 14.29 | 13.62 | 13.66 | 13.57 | -2.29% | 291,821 |
| Mar 12, 2025 | 13.26 | 14.16 | 13.24 | 13.98 | 13.89 | 3.40% | 208,805 |
| Mar 11, 2025 | 12.72 | 13.86 | 12.53 | 13.52 | 13.43 | 6.79% | 350,815 |
| Mar 10, 2025 | 13.48 | 13.57 | 12.54 | 12.66 | 12.58 | -7.66% | 312,322 |
| Mar 7, 2025 | 13.87 | 14.15 | 13.55 | 13.71 | 13.62 | -1.08% | 163,322 |
| Mar 6, 2025 | 13.54 | 13.93 | 13.36 | 13.86 | 13.77 | 1.02% | 249,459 |
| Mar 5, 2025 | 13.44 | 14.03 | 13.32 | 13.72 | 13.63 | 2.93% | 295,875 |
| Mar 4, 2025 | 13.30 | 13.72 | 12.65 | 13.33 | 13.24 | -1.33% | 231,835 |
| Mar 3, 2025 | 13.98 | 14.12 | 13.37 | 13.51 | 13.42 | -2.31% | 230,110 |
| Feb 28, 2025 | 13.49 | 14.14 | 13.06 | 13.83 | 13.74 | 2.52% | 1,344,296 |
| Feb 27, 2025 | 13.58 | 13.76 | 13.38 | 13.49 | 13.40 | -1.17% | 278,226 |
| Feb 26, 2025 | 13.30 | 13.76 | 13.24 | 13.65 | 13.56 | 3.33% | 267,883 |
| Feb 25, 2025 | 13.25 | 13.39 | 12.50 | 13.21 | 13.13 | -0.08% | 277,761 |
| Feb 24, 2025 | 13.19 | 13.61 | 13.00 | 13.22 | 13.14 | 0.38% | 261,020 |
| Feb 21, 2025 | 13.38 | 13.40 | 12.81 | 13.17 | 13.09 | 0.77% | 286,071 |
| Feb 20, 2025 | 12.80 | 13.30 | 12.51 | 13.07 | 12.99 | 1.48% | 292,581 |
| Feb 19, 2025 | 13.20 | 13.20 | 12.72 | 12.88 | 12.80 | -4.73% | 237,925 |
| Feb 18, 2025 | 12.73 | 13.56 | 12.68 | 13.52 | 13.43 | 6.88% | 218,643 |
| Feb 14, 2025 | 12.62 | 12.90 | 12.41 | 12.65 | 12.57 | 1.85% | 161,718 |