Radius Global Infrastructure, Inc. (RADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.45-0.11 (-0.88%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 12.57 | 12.87 | 12.16 | 12.45 | 12.45 | 183,100 |
| Jan 14, 2021 | 12.98 | 13.18 | 12.39 | 12.56 | 12.56 | 793,200 |
| Jan 13, 2021 | 13.11 | 13.29 | 12.87 | 12.90 | 12.90 | 414,000 |
| Jan 12, 2021 | 13.03 | 13.22 | 12.85 | 12.94 | 12.94 | 204,200 |
| Jan 11, 2021 | 13.11 | 13.30 | 12.76 | 13.01 | 13.01 | 181,000 |
| Jan 08, 2021 | 12.77 | 13.30 | 12.52 | 13.09 | 13.09 | 242,700 |
| Jan 07, 2021 | 12.98 | 13.22 | 12.58 | 12.77 | 12.77 | 275,600 |
| Jan 06, 2021 | 13.30 | 13.43 | 12.86 | 12.95 | 12.95 | 439,800 |
| Jan 05, 2021 | 13.20 | 14.15 | 13.09 | 13.12 | 13.12 | 525,000 |
| Jan 04, 2021 | 13.13 | 13.41 | 12.89 | 13.00 | 13.00 | 334,400 |
| Dec 31, 2020 | 12.94 | 13.04 | 12.83 | 12.85 | 12.85 | 91,300 |
| Dec 30, 2020 | 13.12 | 13.31 | 12.79 | 12.89 | 12.89 | 157,800 |
| Dec 29, 2020 | 13.85 | 14.77 | 13.05 | 13.07 | 13.07 | 295,600 |
| Dec 28, 2020 | 13.22 | 14.25 | 13.18 | 13.19 | 13.19 | 210,800 |
| Dec 24, 2020 | 13.18 | 13.45 | 12.97 | 13.05 | 13.05 | 132,800 |
| Dec 23, 2020 | 13.33 | 13.74 | 13.20 | 13.20 | 13.20 | 274,200 |
| Dec 22, 2020 | 13.13 | 14.20 | 13.13 | 13.47 | 13.47 | 693,700 |
| Dec 21, 2020 | 12.14 | 12.66 | 10.93 | 12.50 | 12.50 | 797,100 |
| Dec 18, 2020 | 12.56 | 13.20 | 12.37 | 12.37 | 12.37 | 4,178,800 |
| Dec 17, 2020 | 12.42 | 12.80 | 12.42 | 12.55 | 12.55 | 885,500 |
| Dec 16, 2020 | 11.59 | 13.44 | 11.59 | 12.38 | 12.38 | 859,000 |
| Dec 15, 2020 | 11.52 | 11.90 | 11.46 | 11.69 | 11.69 | 413,000 |
| Dec 14, 2020 | 11.12 | 12.15 | 11.12 | 11.50 | 11.50 | 1,214,900 |
| Dec 11, 2020 | 10.75 | 11.62 | 10.75 | 10.94 | 10.94 | 266,700 |
| Dec 10, 2020 | 11.78 | 11.89 | 10.65 | 10.98 | 10.98 | 910,600 |
| Dec 09, 2020 | 11.74 | 12.10 | 11.52 | 11.69 | 11.69 | 150,500 |
| Dec 08, 2020 | 11.37 | 12.75 | 11.25 | 11.70 | 11.70 | 285,400 |
| Dec 07, 2020 | 10.99 | 11.70 | 10.99 | 11.20 | 11.20 | 305,200 |
| Dec 04, 2020 | 11.12 | 11.50 | 10.76 | 11.25 | 11.25 | 224,200 |
| Dec 03, 2020 | 10.58 | 11.30 | 10.37 | 11.10 | 11.10 | 183,400 |
| Dec 02, 2020 | 10.13 | 11.24 | 9.23 | 10.57 | 10.57 | 116,900 |
| Dec 01, 2020 | 9.15 | 12.51 | 8.98 | 10.20 | 10.20 | 844,700 |
| Nov 30, 2020 | 8.94 | 9.14 | 8.82 | 9.00 | 9.00 | 83,200 |
| Nov 27, 2020 | 8.10 | 9.14 | 7.91 | 9.00 | 9.00 | 28,900 |
| Nov 25, 2020 | 9.05 | 9.14 | 8.15 | 8.91 | 8.91 | 397,200 |
| Nov 24, 2020 | 8.97 | 9.23 | 8.71 | 9.01 | 9.01 | 61,200 |
| Nov 23, 2020 | 9.05 | 9.50 | 8.60 | 8.78 | 8.78 | 83,400 |
| Nov 20, 2020 | 9.00 | 9.52 | 8.60 | 9.00 | 9.00 | 85,900 |
| Nov 19, 2020 | 8.88 | 9.49 | 8.74 | 9.01 | 9.01 | 1,474,700 |
| Nov 18, 2020 | 8.97 | 9.50 | 8.69 | 8.99 | 8.99 | 365,000 |
| Nov 17, 2020 | 9.49 | 9.49 | 8.50 | 8.62 | 8.62 | 96,200 |
| Nov 16, 2020 | 9.44 | 10.00 | 9.00 | 9.25 | 9.25 | 106,500 |
| Nov 13, 2020 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | 33,800 |
| Nov 12, 2020 | 9.42 | 9.55 | 9.42 | 9.50 | 9.50 | 10,700 |
| Nov 11, 2020 | 9.50 | 9.75 | 9.34 | 9.50 | 9.50 | 45,300 |
| Nov 10, 2020 | 9.75 | 9.75 | 9.29 | 9.50 | 9.50 | 21,900 |
| Nov 09, 2020 | 8.91 | 10.05 | 8.10 | 9.87 | 9.87 | 1,426,800 |
| Nov 06, 2020 | 9.00 | 9.00 | 8.10 | 8.97 | 8.97 | 15,900 |
| Nov 05, 2020 | 8.50 | 9.16 | 8.25 | 9.16 | 9.16 | 13,700 |
| Nov 04, 2020 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 1,121,500 |
| Nov 03, 2020 | 7.99 | 8.50 | 7.89 | 8.50 | 8.50 | 10,100 |
| Nov 02, 2020 | 7.65 | 7.76 | 7.31 | 7.76 | 7.76 | 1,015,900 |
| Oct 30, 2020 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | 600 |
| Oct 29, 2020 | 7.50 | 8.15 | 7.50 | 7.82 | 7.82 | 3,300 |
| Oct 28, 2020 | 7.59 | 7.70 | 7.50 | 7.61 | 7.61 | 5,400 |
| Oct 27, 2020 | 7.86 | 8.22 | 7.46 | 7.65 | 7.65 | 21,200 |
| Oct 26, 2020 | 7.92 | 7.94 | 7.65 | 7.75 | 7.75 | 606,900 |
| Oct 23, 2020 | 8.00 | 8.00 | 7.72 | 7.82 | 7.82 | 2,386,900 |
| Oct 22, 2020 | 7.88 | 7.90 | 7.65 | 7.75 | 7.75 | 19,200 |
| Oct 21, 2020 | 8.13 | 8.13 | 7.63 | 7.63 | 7.63 | 6,500 |
| Oct 20, 2020 | 7.94 | 8.00 | 7.90 | 7.90 | 7.90 | 404,500 |
| Oct 19, 2020 | 8.00 | 8.35 | 7.95 | 7.99 | 7.99 | 2,900 |
| Oct 16, 2020 | 7.88 | 8.00 | 7.70 | 7.80 | 7.80 | 558,100 |
| Oct 15, 2020 | 8.55 | 8.55 | 6.57 | 7.74 | 7.74 | 700,300 |
| Oct 14, 2020 | 8.50 | 8.50 | 8.00 | 8.16 | 8.16 | 1,008,700 |
| Oct 13, 2020 | 8.50 | 8.50 | 8.00 | 8.24 | 8.24 | 939,500 |
| Oct 12, 2020 | 8.43 | 8.50 | 7.54 | 8.50 | 8.50 | 10,100 |
| Oct 09, 2020 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | 15,100 |
| Oct 08, 2020 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | 7,000 |
| Oct 07, 2020 | 9.00 | 9.00 | 8.47 | 8.57 | 8.57 | 21,000 |
| Oct 06, 2020 | 9.75 | 9.75 | 8.50 | 8.65 | 8.65 | 10,400 |
| Oct 05, 2020 | 8.70 | 9.19 | 8.70 | 8.75 | 8.75 | 20,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
