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 (%)
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.