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 (%)
Nov 30, 2022 10.03 12.75 10.03 12.66 5,813,467 +2.56(+25.35%)
Nov 29, 2022 10.30 10.41 10.03 10.10 522,210 -0.30(-2.88%)
Nov 28, 2022 11.03 11.06 10.34 10.40 493,551 -0.56(-5.11%)
Nov 25, 2022 10.78 11.10 10.78 10.96 134,314 +0.19(+1.76%)
Nov 23, 2022 10.62 10.89 10.51 10.77 297,834 +0.13(+1.22%)
Nov 22, 2022 10.69 10.69 10.48 10.64 430,955 +0.02(+0.19%)
Nov 21, 2022 10.65 10.75 10.51 10.62 675,520 -0.11(-1.03%)
Nov 18, 2022 11.02 11.10 10.67 10.73 354,415 -0.05(-0.46%)
Nov 17, 2022 10.87 10.95 10.53 10.78 666,031 -0.12(-1.10%)
Nov 16, 2022 10.89 11.12 10.58 10.90 826,675 +0.06(+0.55%)
Nov 15, 2022 10.62 10.91 10.43 10.84 976,230 +0.42(+4.03%)
Nov 14, 2022 10.51 10.63 10.33 10.42 688,956 -0.06(-0.57%)
Nov 11, 2022 10.28 10.56 10.22 10.48 800,113 +0.07(+0.67%)
Nov 10, 2022 9.900 10.51 9.900 10.41 1,434,875 +0.76(+7.88%)
Nov 09, 2022 8.520 9.940 8.250 9.650 4,126,089 +1.06(+12.34%)
Nov 08, 2022 8.600 8.780 8.450 8.590 918,331 -0.02(-0.23%)
Nov 07, 2022 8.490 8.750 8.480 8.610 798,039 +0.05(+0.58%)
Nov 04, 2022 8.750 8.755 8.260 8.560 814,902 -0.05(-0.58%)
Nov 03, 2022 8.660 8.840 8.520 8.610 904,659 -0.21(-2.38%)
Nov 02, 2022 9.450 8.800 8.820 688,101 -0.62(-6.57%)
Nov 01, 2022 9.550 9.660 9.400 9.440 870,546 +0.09(+0.96%)
Oct 31, 2022 9.460 9.525 9.125 9.350 579,006 +0.08(+0.86%)
Oct 28, 2022 8.730 9.300 8.680 9.270 695,975 +0.63(+7.29%)
Oct 27, 2022 8.650 8.780 8.560 8.640 717,435 +0.08(+0.93%)
Oct 26, 2022 8.500 8.690 8.470 8.560 820,812 +0.11(+1.30%)
Oct 25, 2022 8.160 8.600 8.160 8.450 489,861 +0.31(+3.81%)
Oct 24, 2022 8.180 8.330 7.970 8.140 849,967 +0.05(+0.62%)
Oct 21, 2022 8.070 8.260 7.990 8.090 530,968 -0.01(-0.12%)
Oct 20, 2022 8.170 8.310 8.000 8.100 710,992 -0.11(-1.34%)
Oct 19, 2022 8.260 8.290 7.980 8.210 1,101,421 -0.19(-2.26%)
Oct 18, 2022 8.760 8.950 8.050 8.400 5,105,118 -0.20(-2.33%)
Oct 17, 2022 8.370 8.720 8.370 8.600 840,044 +0.41(+5.01%)
Oct 14, 2022 8.810 8.850 8.140 8.190 780,598 -0.55(-6.29%)
Oct 13, 2022 8.360 8.840 8.300 8.740 454,392 +0.18(+2.10%)
Oct 12, 2022 8.780 8.780 8.390 8.560 532,381 -0.21(-2.39%)
Oct 11, 2022 8.700 9.000 8.670 8.770 920,592 +0.07(+0.80%)
Oct 10, 2022 8.720 8.800 8.135 8.700 1,920,654 -0.05(-0.57%)
Oct 07, 2022 9.290 9.290 8.640 8.750 1,406,738 -0.65(-6.91%)
Oct 06, 2022 9.670 9.850 9.395 9.400 791,630 -0.38(-3.89%)
Oct 05, 2022 10.01 10.08 9.540 9.780 632,416 -0.58(-5.60%)
Oct 04, 2022 10.25 10.71 10.18 10.36 1,407,128 +0.27(+2.68%)
Oct 03, 2022 9.540 10.24 9.310 10.09 1,223,063 +0.67(+7.11%)
Sep 30, 2022 9.860 9.940 9.380 9.420 880,083 -0.43(-4.37%)
Sep 29, 2022 10.58 10.60 9.480 9.850 1,097,183 -0.90(-8.37%)
Sep 28, 2022 10.71 11.01 10.62 10.75 461,766 +0.11(+1.03%)
Sep 27, 2022 11.00 11.24 10.60 10.64 583,837 -0.28(-2.56%)
Sep 26, 2022 11.28 11.68 10.91 10.92 745,179 -0.62(-5.37%)
Sep 23, 2022 11.94 12.03 11.41 11.54 672,027 -0.57(-4.71%)
Sep 22, 2022 12.29 12.29 11.79 12.11 1,367,473 -0.24(-1.94%)
Sep 21, 2022 12.23 12.57 11.92 12.35 931,482 +0.11(+0.90%)
Sep 20, 2022 12.60 12.72 12.09 12.24 1,387,116 -0.55(-4.30%)
Sep 19, 2022 13.08 13.08 12.68 12.79 832,962 -0.28(-2.14%)
Sep 16, 2022 13.07 13.17 12.94 13.07 793,127 -0.18(-1.36%)
Sep 15, 2022 13.85 13.85 13.21 13.25 504,441 -0.69(-4.95%)
Sep 14, 2022 13.77 13.95 13.59 13.94 311,699 +0.21(+1.53%)
Sep 13, 2022 14.06 14.25 13.60 13.73 412,230 -0.70(-4.85%)
Sep 12, 2022 14.23 14.53 14.18 14.43 501,113 +0.26(+1.83%)
Sep 09, 2022 13.97 14.21 13.81 14.17 509,465 +0.44(+3.20%)
Sep 08, 2022 13.58 13.77 13.29 13.73 596,637 +0.02(+0.15%)
Sep 07, 2022 13.54 13.73 13.37 13.71 822,987 +0.29(+2.16%)
Sep 06, 2022 13.52 13.63 13.24 13.42 414,322 +0.04(+0.30%)
Sep 02, 2022 13.88 13.88 13.25 13.38 971,490 -0.32(-2.34%)
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.