Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radius Global Infrastructure Inc (NQ: RADI )

15.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.99 15.20 14.78 14.81 196,500 -0.26(-1.73%)
Apr 29, 2021 15.03 15.21 14.94 15.07 133,333 +0.14(+0.94%)
Apr 28, 2021 14.81 15.37 14.81 14.93 234,764 +0.05(+0.34%)
Apr 27, 2021 14.98 15.41 14.77 14.88 162,844 +0.15(+1.02%)
Apr 26, 2021 14.93 15.27 14.73 14.73 226,079 -0.35(-2.32%)
Apr 23, 2021 15.62 15.73 14.96 15.08 245,000 -0.06(-0.40%)
Apr 22, 2021 15.25 15.39 15.07 15.14 207,387 -0.10(-0.66%)
Apr 21, 2021 15.13 15.56 15.00 15.24 466,553 +0.09(+0.59%)
Apr 20, 2021 14.88 15.20 14.68 15.15 244,054 +0.01(+0.07%)
Apr 19, 2021 15.22 15.45 14.83 15.14 214,880 -0.09(-0.59%)
Apr 16, 2021 15.38 15.50 15.05 15.23 140,900 -0.12(-0.78%)
Apr 15, 2021 14.41 15.60 14.41 15.35 599,341 +0.00(+0.00%)
Apr 14, 2021 15.52 15.61 15.23 15.35 275,129 -0.13(-0.84%)
Apr 13, 2021 15.66 15.90 15.23 15.48 765,738 -0.10(-0.64%)
Apr 12, 2021 15.99 15.99 15.42 15.58 569,669 +0.07(+0.45%)
Apr 09, 2021 14.84 15.63 14.56 15.51 693,500 +0.51(+3.40%)
Apr 08, 2021 14.59 15.19 14.58 15.00 713,237 +0.50(+3.45%)
Apr 07, 2021 14.53 14.99 14.43 14.50 390,959 -0.15(-1.02%)
Apr 06, 2021 14.55 14.89 14.41 14.65 634,923 +0.02(+0.14%)
Apr 05, 2021 13.98 14.99 13.98 14.63 393,805 +0.08(+0.55%)
Apr 01, 2021 14.70 14.70 14.11 14.55 567,200 -0.15(-1.02%)
Mar 31, 2021 14.45 14.99 14.42 14.70 790,726 +0.23(+1.59%)
Mar 30, 2021 13.25 14.68 12.80 14.47 654,514 +1.06(+7.90%)
Mar 29, 2021 13.37 13.58 13.23 13.41 297,263 +0.13(+0.98%)
Mar 26, 2021 13.12 13.30 12.85 13.28 317,400 +0.23(+1.76%)
Mar 25, 2021 13.11 13.26 12.85 13.05 559,413 -0.06(-0.46%)
Mar 24, 2021 12.83 13.38 12.80 13.11 433,077 +0.26(+2.02%)
Mar 23, 2021 13.04 13.54 12.47 12.85 255,650 -0.29(-2.21%)
Mar 22, 2021 12.86 13.29 12.86 13.14 391,289 +0.21(+1.66%)
Mar 19, 2021 12.55 12.96 12.50 12.93 550,400 +0.42(+3.32%)
Mar 18, 2021 12.64 13.05 12.48 12.51 246,992 -0.18(-1.42%)
Mar 17, 2021 12.22 13.12 12.22 12.69 231,633 +0.31(+2.50%)
Mar 16, 2021 12.11 12.58 12.06 12.38 126,676 +0.26(+2.15%)
Mar 15, 2021 11.89 12.17 11.69 12.12 104,948 +0.34(+2.89%)
Mar 12, 2021 11.79 12.02 11.51 11.78 52,100 -0.02(-0.17%)
Mar 11, 2021 11.86 11.99 11.56 11.80 60,541 -0.03(-0.25%)
Mar 10, 2021 11.88 12.21 11.52 11.83 87,398 +0.04(+0.34%)
Mar 09, 2021 11.45 11.91 11.15 11.79 111,748 +0.68(+6.12%)
Mar 08, 2021 11.44 11.68 11.00 11.11 383,203 -0.15(-1.33%)
Mar 05, 2021 11.15 11.27 10.62 11.26 316,200 +0.36(+3.30%)
Mar 04, 2021 11.63 11.63 10.65 10.90 432,597 -0.66(-5.71%)
Mar 03, 2021 12.10 12.60 11.43 11.56 326,442 -0.46(-3.83%)
Mar 02, 2021 12.89 12.89 11.99 12.02 334,370 -0.74(-5.80%)
Mar 01, 2021 12.45 12.96 12.45 12.76 62,376 +0.38(+3.07%)
Feb 26, 2021 12.16 12.70 12.08 12.38 79,600 +0.13(+1.06%)
Feb 25, 2021 12.78 12.91 12.00 12.25 134,922 -0.36(-2.85%)
Feb 24, 2021 13.04 13.78 12.51 12.61 147,477 -0.60(-4.54%)
Feb 23, 2021 13.86 13.86 13.11 13.21 77,688 -0.68(-4.90%)
Feb 22, 2021 14.23 14.30 13.86 13.89 451,785 -0.31(-2.18%)
Feb 19, 2021 13.68 14.26 13.62 14.20 325,400 +0.53(+3.88%)
Feb 18, 2021 13.84 14.00 13.49 13.67 203,183 -0.34(-2.43%)
Feb 17, 2021 14.06 14.70 13.35 14.01 230,779 +0.44(+3.24%)
Feb 16, 2021 13.79 14.20 13.39 13.57 390,173 -0.03(-0.22%)
Feb 12, 2021 13.98 14.19 13.50 13.60 250,800 -0.24(-1.73%)
Feb 11, 2021 14.04 14.19 13.61 13.84 343,224 -0.08(-0.57%)
Feb 10, 2021 14.56 14.56 13.59 13.92 149,357 +0.06(+0.43%)
Feb 09, 2021 13.26 13.97 13.00 13.86 1,021,083 +0.69(+5.24%)
Feb 08, 2021 13.13 13.30 13.05 13.17 90,543 +0.19(+1.46%)
Feb 05, 2021 13.08 13.25 12.86 12.98 151,000 -0.02(-0.15%)
Feb 04, 2021 13.00 13.13 12.79 13.00 138,493 +0.00(+0.00%)
Feb 03, 2021 13.03 13.15 12.95 13.00 111,463 +0.05(+0.39%)
Feb 02, 2021 13.00 13.06 12.94 12.95 156,513 +0.02(+0.15%)
Feb 01, 2021 13.13 13.19 12.65 12.93 113,181 -0.07(-0.54%)
Jan 29, 2021 12.94 13.17 12.42 13.00 164,500 +0.05(+0.39%)
Jan 28, 2021 12.78 13.18 12.56 12.95 117,551 +0.09(+0.70%)
Jan 27, 2021 12.60 13.10 12.59 12.86 241,115 +0.00(+0.00%)
Jan 26, 2021 12.63 13.08 12.49 12.86 381,705 +0.29(+2.31%)
Jan 25, 2021 12.85 12.98 12.31 12.57 234,523 -0.28(-2.18%)
Jan 22, 2021 12.84 13.49 12.58 12.85 248,700 -0.08(-0.62%)
Jan 21, 2021 12.53 13.14 12.49 12.93 294,536 +0.43(+3.44%)
Jan 20, 2021 12.48 13.08 12.29 12.50 1,025,704 +0.05(+0.40%)
Jan 19, 2021 12.62 12.91 12.37 12.45 353,027 +0.00(+0.00%)
Jan 15, 2021 12.57 12.87 12.16 12.45 183,000 -0.11(-0.88%)
Jan 14, 2021 12.98 13.18 12.39 12.56 793,219 -0.34(-2.64%)
Jan 13, 2021 13.11 13.29 12.87 12.90 414,039 -0.04(-0.31%)
Jan 12, 2021 13.03 13.22 12.85 12.94 204,203 -0.07(-0.54%)
Jan 11, 2021 13.11 13.30 12.76 13.01 181,048 -0.08(-0.61%)
Jan 08, 2021 12.77 13.30 12.52 13.09 242,700 +0.32(+2.51%)
Jan 07, 2021 12.98 13.22 12.58 12.77 275,648 -0.18(-1.39%)
Jan 06, 2021 13.30 13.43 12.86 12.95 439,837 -0.17(-1.30%)
Jan 05, 2021 13.20 14.15 13.09 13.12 524,995 +0.12(+0.92%)
Jan 04, 2021 13.13 13.41 12.89 13.00 332,897 +0.15(+1.17%)
Dec 31, 2020 12.85 12.85 12.85 157,827 -0.04(-0.31%)
Dec 30, 2020 13.12 13.31 12.79 12.89 157,827 -0.18(-1.38%)
Dec 29, 2020 13.85 14.77 13.05 13.07 295,626 -0.12(-0.91%)
Dec 28, 2020 13.22 14.25 13.18 13.19 210,780 +0.14(+1.07%)
Dec 24, 2020 13.18 13.45 12.97 13.05 132,700 -0.15(-1.14%)
Dec 23, 2020 13.33 13.74 13.20 13.20 274,161 -0.27(-2.00%)
Dec 22, 2020 13.13 14.20 13.13 13.47 694,051 +0.97(+7.76%)
Dec 21, 2020 12.14 12.66 10.93 12.50 796,706 +0.13(+1.05%)
Dec 18, 2020 12.56 13.20 12.37 12.37 4,178,700 -0.18(-1.43%)
Dec 17, 2020 12.42 12.80 12.42 12.55 885,546 +0.17(+1.37%)
Dec 16, 2020 11.59 13.44 11.59 12.38 858,963 +0.69(+5.90%)
Dec 15, 2020 11.52 11.90 11.46 11.69 412,975 +0.19(+1.65%)
Dec 14, 2020 11.12 12.15 11.12 11.50 1,214,918 +0.56(+5.12%)
Dec 11, 2020 10.76 11.62 10.75 10.94 266,600 -0.04(-0.36%)
Dec 10, 2020 11.78 11.89 10.65 10.98 910,649 -0.71(-6.07%)
Dec 09, 2020 11.74 12.10 11.53 11.69 150,526 -0.01(-0.09%)
Dec 08, 2020 11.37 12.75 11.25 11.70 285,362 +0.50(+4.46%)
Dec 07, 2020 10.99 11.70 10.99 11.20 305,231 -0.05(-0.44%)
Dec 04, 2020 11.12 11.50 10.76 11.25 224,200 +0.15(+1.35%)
Dec 03, 2020 10.58 11.30 10.37 11.10 183,350 +0.53(+5.01%)
Dec 02, 2020 10.13 11.24 9.230 10.57 116,912 +0.37(+3.63%)
Dec 01, 2020 9.150 12.51 8.975 10.20 844,719 +1.20(+13.33%)
Nov 30, 2020 8.940 9.140 8.820 9.000 83,203 +0.00(+0.00%)
Nov 27, 2020 8.100 9.140 7.910 9.000 28,900 +0.09(+1.01%)
Nov 25, 2020 9.050 9.140 8.150 8.910 397,200 -0.10(-1.11%)
Nov 24, 2020 8.970 9.235 8.710 9.010 61,247 +0.23(+2.62%)
Nov 23, 2020 9.050 9.500 8.600 8.780 83,390 -0.22(-2.44%)
Nov 20, 2020 9.000 9.520 8.598 9.000 85,800 -0.01(-0.11%)
Nov 19, 2020 8.880 9.495 8.740 9.010 1,474,727 +0.02(+0.22%)
Nov 18, 2020 8.970 9.500 8.690 8.990 365,004 +0.37(+4.29%)
Nov 17, 2020 9.490 9.490 8.500 8.620 96,210 -0.63(-6.81%)
Nov 16, 2020 9.440 10.00 9.000 9.250 106,527 +0.05(+0.54%)
Nov 13, 2020 9.500 9.500 9.200 9.200 33,700 -0.30(-3.16%)
Nov 12, 2020 9.420 9.550 9.420 9.500 10,706 +0.00(+0.00%)
Nov 11, 2020 9.500 9.750 9.340 9.500 45,286 +0.00(+0.00%)
Nov 10, 2020 9.750 9.750 9.290 9.500 21,917 -0.37(-3.75%)
Nov 09, 2020 9.000 10.05 8.100 9.870 1,426,764 +0.90(+10.03%)
Nov 06, 2020 9.000 9.000 8.100 8.970 15,900 -0.19(-2.07%)
Nov 05, 2020 8.500 9.160 8.250 9.160 13,698 +0.66(+7.76%)
Nov 04, 2020 7.999 8.500 7.999 8.500 1,121,527 +0.00(+0.00%)
Nov 03, 2020 7.990 8.500 7.890 8.500 10,086 +0.74(+9.54%)
Nov 02, 2020 7.650 7.760 7.310 7.760 1,015,902 +0.26(+3.47%)
Oct 30, 2020 7.500 7.500 7.485 7.500 500 -0.33(-4.15%)
Oct 29, 2020 7.500 8.150 7.500 7.825 3,286 +0.21(+2.83%)
Oct 28, 2020 7.590 7.700 7.500 7.610 5,431 -0.04(-0.52%)
Oct 27, 2020 7.860 8.224 7.458 7.650 21,154 -0.10(-1.29%)
Oct 26, 2020 7.920 7.940 7.650 7.750 606,886 -0.07(-0.90%)
Oct 23, 2020 8.000 8.000 7.720 7.820 2,386,800 +0.07(+0.90%)
Oct 22, 2020 7.880 7.900 7.650 7.750 19,229 +0.12(+1.64%)
Oct 21, 2020 8.130 8.130 7.625 7.625 6,470 -0.28(-3.48%)
Oct 20, 2020 7.940 8.000 7.900 7.900 404,480 -0.09(-1.13%)
Oct 19, 2020 8.000 8.350 7.950 7.990 2,902 +0.19(+2.44%)
Oct 16, 2020 7.880 8.000 7.700 7.800 558,100 +0.06(+0.78%)
Oct 15, 2020 8.550 8.550 6.570 7.740 700,250 -0.42(-5.15%)
Oct 14, 2020 8.500 8.500 8.000 8.160 1,008,842 -0.08(-0.97%)
Oct 13, 2020 8.500 8.500 8.000 8.240 939,478 -0.26(-3.06%)
Oct 12, 2020 8.430 8.500 7.540 8.500 10,123 +0.00(+0.00%)
Oct 09, 2020 8.400 8.597 8.400 8.500 15,100 +0.20(+2.41%)
Oct 08, 2020 8.480 8.480 8.300 8.300 6,998 -0.27(-3.11%)
Oct 07, 2020 9.000 9.000 8.470 8.566 21,022 -0.08(-0.95%)
Oct 06, 2020 9.750 9.750 8.500 8.648 10,394 -0.10(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.