Radius Global Infrastructure Inc - Class A (RADI) Exchange: NASDAQ

Data as of March 28, 2024

$15.00 ($0.00) 0.00%

Radius Global Infrastructure Inc - Class A - Daily Information
Click for more stock information on Radius Global Infrastructure Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $15.00
Previous Close $15.00
High $15.00
Low $15.00
Adjusted Open $15.00
Previous Adjusted Close $15.00
Adjusted High $15.00
Adjusted Low $15.00

About Radius Global Infrastructure Inc - Class A (RADI)

Radius Global Infrastructure Inc - Class A (RADI) focuses on the acquisition, ownership and operations of the telecommunications infrastructure and real estate. The Company’s portfolio currently consists of 42 communications real-estate properties located in various markets throughout the United States. Radius Global Infrastructure Inc - Class A was founded in 1983 and is based in New York, NY. Since its inception, the Company has seen impressive growth with acquisitions of key assets, such as dark fiber networks, cell towers, and related infrastructure. They offer strong communication solutions for various markets including government, businesses, healthcare, and education. They specialize in small cell deployments, broadband solutions and other unique solutions utilizing the latest technologies such as LTE and 5G.

Historical Stock Data for Radius Global Infrastructure Inc - Class A (RADI)

Date Open High Low Close Adj.Close Volume
2023-09-21 $15.00 $15.00 $15.00 $15.00 $15.00 0
2023-09-20 $14.99 $15.01 $14.99 $15.00 $15.00 9,507,787
2023-09-19 $14.98 $14.98 $14.97 $14.97 $14.97 1,253,148
2023-09-18 $14.97 $14.98 $14.97 $14.97 $14.97 1,354,917
2023-09-15 $14.98 $14.98 $14.96 $14.97 $14.97 9,657,094
2023-09-14 $14.76 $14.89 $14.64 $14.82 $14.82 5,550,845
2023-09-13 $14.86 $14.86 $14.69 $14.72 $14.72 1,902,245
2023-09-12 $14.90 $14.90 $14.61 $14.86 $14.86 1,492,832
2023-09-11 $14.95 $14.95 $14.85 $14.90 $14.90 1,464,148
2023-09-08 $14.93 $14.94 $14.92 $14.93 $14.93 600,652
2023-09-07 $14.95 $14.96 $14.93 $14.93 $14.93 871,051
2023-09-06 $14.94 $14.94 $14.92 $14.94 $14.94 337,121
2023-09-05 $14.92 $14.94 $14.92 $14.93 $14.93 164,749
2023-09-01 $14.93 $14.94 $14.92 $14.92 $14.92 491,080
2023-08-31 $14.93 $14.94 $14.92 $14.92 $14.92 392,350
2023-08-30 $14.93 $14.94 $14.92 $14.92 $14.92 258,180
2023-08-29 $14.92 $14.93 $14.91 $14.93 $14.93 629,704
2023-08-28 $14.92 $14.94 $14.92 $14.92 $14.92 197,567
2023-08-25 $14.92 $14.93 $14.92 $14.93 $14.93 205,920
2023-08-24 $14.91 $14.92 $14.90 $14.92 $14.92 331,475
2023-08-23 $14.91 $14.92 $14.90 $14.92 $14.92 208,120
2023-08-22 $14.89 $14.91 $14.89 $14.91 $14.91 251,690
2023-08-21 $14.88 $14.90 $14.88 $14.89 $14.89 383,602
2023-08-18 $14.90 $14.91 $14.88 $14.88 $14.88 1,367,008
2023-08-17 $14.91 $14.93 $14.90 $14.90 $14.90 832,767
2023-08-16 $14.91 $14.92 $14.90 $14.91 $14.91 332,190
2023-08-15 $14.92 $14.92 $14.90 $14.90 $14.90 178,222
2023-08-14 $14.89 $14.92 $14.89 $14.92 $14.92 1,644,061
2023-08-11 $14.91 $14.92 $14.90 $14.90 $14.90 1,040,145
2023-08-10 $14.92 $14.92 $14.90 $14.91 $14.91 1,058,306
2023-08-09 $14.87 $14.92 $14.87 $14.92 $14.92 978,751
2023-08-08 $14.88 $14.89 $14.86 $14.87 $14.87 832,229
2023-08-07 $14.90 $14.90 $14.87 $14.87 $14.87 395,343
2023-08-04 $14.90 $14.91 $14.89 $14.90 $14.90 496,019
2023-08-03 $14.90 $14.92 $14.89 $14.89 $14.89 853,407
2023-08-02 $14.90 $14.92 $14.89 $14.92 $14.92 793,622
2023-08-01 $14.91 $14.93 $14.90 $14.90 $14.90 1,618,579
2023-07-31 $14.90 $14.92 $14.90 $14.91 $14.91 523,509
2023-07-28 $14.91 $14.92 $14.90 $14.91 $14.91 1,007,997
2023-07-27 $14.90 $14.91 $14.90 $14.90 $14.90 381,228
2023-07-26 $14.91 $14.92 $14.90 $14.90 $14.90 399,697
2023-07-25 $14.89 $14.92 $14.89 $14.91 $14.91 446,379
2023-07-24 $14.89 $14.91 $14.89 $14.89 $14.89 419,271
2023-07-21 $14.91 $14.91 $14.89 $14.90 $14.90 396,313
2023-07-20 $14.90 $14.91 $14.89 $14.90 $14.90 996,364
2023-07-19 $14.90 $14.92 $14.88 $14.88 $14.88 1,885,970
2023-07-18 $14.91 $14.92 $14.87 $14.89 $14.89 757,562
2023-07-17 $14.92 $14.92 $14.91 $14.91 $14.91 247,521
2023-07-14 $14.91 $14.93 $14.91 $14.91 $14.91 475,802
2023-07-13 $14.91 $14.92 $14.90 $14.91 $14.91 625,013
2023-07-12 $14.93 $14.95 $14.90 $14.91 $14.91 423,271
2023-07-11 $15.18 $15.18 $14.88 $14.90 $14.90 743,868
2023-07-10 $14.86 $14.89 $14.86 $14.88 $14.88 958,949
2023-07-07 $14.86 $14.88 $14.86 $14.87 $14.87 709,180
2023-07-06 $14.86 $14.88 $14.86 $14.86 $14.86 479,404
2023-07-05 $14.59 $14.90 $13.73 $14.86 $14.86 595,540
2023-07-03 $14.88 $14.90 $14.86 $14.89 $14.89 361,398
2023-06-30 $14.90 $14.92 $14.86 $14.90 $14.90 1,293,549
2023-06-29 $14.89 $14.90 $14.89 $14.90 $14.90 452,394
2023-06-28 $14.89 $14.90 $14.88 $14.89 $14.89 633,158
2023-06-27 $14.89 $14.90 $14.88 $14.89 $14.89 813,054
2023-06-26 $14.88 $14.89 $14.87 $14.88 $14.88 1,999,216
2023-06-23 $14.87 $14.89 $14.85 $14.89 $14.89 4,202,849
2023-06-22 $14.86 $14.89 $14.85 $14.88 $14.88 907,485
2023-06-21 $14.85 $14.88 $14.85 $14.87 $14.87 688,423
2023-06-20 $14.85 $14.88 $14.85 $14.86 $14.86 752,336
2023-06-16 $14.92 $14.93 $14.85 $14.86 $14.86 1,706,313
2023-06-15 $14.87 $14.89 $14.87 $14.87 $14.87 894,554
2023-06-14 $14.87 $14.88 $14.87 $14.88 $14.88 577,179
2023-06-13 $14.88 $14.89 $14.87 $14.87 $14.87 710,097
2023-06-12 $14.86 $14.90 $14.86 $14.89 $14.89 684,216
2023-06-09 $14.83 $14.87 $14.83 $14.85 $14.85 604,359
2023-06-08 $14.79 $14.83 $14.77 $14.81 $14.81 1,702,053
2023-06-07 $14.80 $14.82 $14.76 $14.79 $14.79 1,509,419
2023-06-06 $14.79 $14.81 $14.78 $14.80 $14.80 584,710
2023-06-05 $14.79 $14.81 $14.77 $14.80 $14.80 479,344
2023-06-02 $14.81 $14.83 $14.77 $14.77 $14.77 1,958,017
2023-06-01 $14.80 $14.82 $14.75 $14.79 $14.79 622,352
2023-05-31 $14.80 $14.84 $14.78 $14.80 $14.80 848,347
2023-05-30 $14.76 $14.81 $14.76 $14.78 $14.78 435,954
2023-05-26 $14.76 $14.80 $14.74 $14.75 $14.75 1,030,588
2023-05-25 $14.78 $14.80 $14.76 $14.77 $14.77 1,472,020
2023-05-24 $14.78 $14.80 $14.77 $14.78 $14.78 1,252,770
2023-05-23 $14.78 $14.80 $14.77 $14.79 $14.79 1,251,180
2023-05-22 $14.75 $14.77 $14.74 $14.76 $14.76 614,371
2023-05-19 $14.80 $14.80 $14.74 $14.74 $14.74 1,020,536
2023-05-18 $14.74 $14.76 $14.72 $14.73 $14.73 1,398,678
2023-05-17 $14.73 $14.76 $14.72 $14.74 $14.74 824,552
2023-05-16 $14.70 $14.71 $14.68 $14.71 $14.71 807,171
2023-05-15 $14.72 $14.74 $14.69 $14.69 $14.69 1,167,775
2023-05-12 $14.72 $14.77 $14.72 $14.73 $14.73 359,620
2023-05-11 $14.72 $14.77 $14.68 $14.73 $14.73 1,400,395
2023-05-10 $14.73 $14.74 $14.72 $14.73 $14.73 1,422,207
2023-05-09 $14.70 $14.70 $14.67 $14.69 $14.69 781,654
2023-05-08 $14.72 $14.72 $14.68 $14.70 $14.70 684,288
2023-05-05 $14.73 $14.74 $14.70 $14.71 $14.71 618,234
2023-05-04 $14.71 $14.74 $14.67 $14.72 $14.72 612,868
2023-05-03 $14.73 $14.73 $14.69 $14.70 $14.70 578,465
2023-05-02 $14.71 $14.74 $14.70 $14.73 $14.73 1,040,969
2023-05-01 $14.69 $14.72 $14.69 $14.72 $14.72 440,532
2023-04-28 $14.69 $14.72 $14.68 $14.69 $14.69 699,663
2023-04-27 $14.67 $14.72 $14.66 $14.70 $14.70 1,393,310
2023-04-26 $14.66 $14.68 $14.64 $14.65 $14.65 1,888,130
2023-04-25 $14.68 $14.69 $14.64 $14.66 $14.66 2,337,944
2023-04-24 $14.69 $14.70 $14.68 $14.68 $14.68 507,498
2023-04-21 $14.69 $14.71 $14.68 $14.69 $14.69 743,365
2023-04-20 $14.68 $14.71 $14.67 $14.69 $14.69 1,418,329
2023-04-19 $14.65 $14.69 $14.64 $14.69 $14.69 1,438,881
2023-04-18 $14.66 $14.67 $14.63 $14.66 $14.66 1,264,527
2023-04-17 $14.68 $14.68 $14.64 $14.65 $14.65 1,491,163
2023-04-14 $14.69 $14.69 $14.65 $14.65 $14.65 860,651
2023-04-13 $14.69 $14.69 $14.66 $14.68 $14.68 864,110
2023-04-12 $14.68 $14.72 $14.64 $14.65 $14.65 786,883
2023-04-11 $14.67 $14.70 $14.65 $14.67 $14.67 995,399
2023-04-10 $14.66 $14.69 $14.63 $14.67 $14.67 1,806,551
2023-04-06 $14.72 $14.72 $14.66 $14.71 $14.71 1,288,597
2023-04-05 $14.70 $14.73 $14.66 $14.72 $14.72 2,038,380
2023-04-04 $14.69 $14.70 $14.67 $14.68 $14.68 1,670,517
2023-04-03 $14.66 $14.69 $14.66 $14.68 $14.68 1,657,215
2023-03-31 $14.67 $14.69 $14.65 $14.67 $14.67 3,109,501
2023-03-30 $14.67 $14.69 $14.65 $14.67 $14.67 1,088,200
2023-03-29 $14.63 $14.69 $14.60 $14.67 $14.67 1,196,350
2023-03-28 $14.60 $14.60 $14.56 $14.57 $14.57 2,021,409
2023-03-27 $14.55 $14.71 $14.55 $14.62 $14.62 1,991,371
2023-03-24 $14.49 $14.58 $14.49 $14.57 $14.57 1,505,319
2023-03-23 $14.50 $14.53 $14.47 $14.50 $14.50 1,421,993
2023-03-22 $14.52 $14.52 $14.49 $14.49 $14.49 1,843,703
2023-03-21 $14.48 $14.59 $14.47 $14.53 $14.53 2,673,431
2023-03-20 $14.47 $14.51 $14.46 $14.50 $14.50 2,508,774
2023-03-17 $14.48 $14.50 $14.41 $14.44 $14.44 5,635,790
2023-03-16 $14.50 $14.50 $14.46 $14.49 $14.49 2,457,175
2023-03-15 $14.46 $14.51 $14.42 $14.50 $14.50 2,999,991
2023-03-14 $14.53 $14.57 $14.46 $14.56 $14.56 1,741,668
2023-03-13 $14.35 $14.47 $14.25 $14.46 $14.46 4,805,422
2023-03-10 $14.55 $14.56 $14.45 $14.49 $14.49 9,405,526
2023-03-09 $14.58 $14.60 $14.53 $14.54 $14.54 4,034,831
2023-03-08 $14.58 $14.61 $14.56 $14.58 $14.58 4,708,760
2023-03-07 $14.55 $14.62 $14.54 $14.58 $14.58 4,961,664
2023-03-06 $14.54 $14.58 $14.54 $14.56 $14.56 5,513,250
2023-03-03 $14.54 $14.56 $14.52 $14.55 $14.55 11,388,548
2023-03-02 $14.49 $14.59 $14.46 $14.59 $14.59 75,033,004
2023-03-01 $13.90 $14.17 $13.75 $13.90 $13.90 8,840,967
2023-02-28 $13.64 $13.80 $13.51 $13.63 $13.63 5,267,969
2023-02-27 $11.79 $14.21 $11.26 $13.60 $13.60 8,667,300
2023-02-24 $11.92 $11.93 $11.48 $11.72 $11.72 1,417,307
2023-02-23 $12.26 $12.26 $11.95 $12.14 $12.14 905,775
2023-02-22 $12.76 $12.83 $12.29 $12.33 $12.33 881,675
2023-02-21 $13.13 $13.42 $12.69 $12.78 $12.78 1,557,256
2023-02-17 $14.04 $14.17 $13.16 $13.36 $13.36 870,601
2023-02-16 $13.65 $14.00 $13.65 $13.94 $13.94 1,705,979
2023-02-15 $13.70 $13.97 $13.52 $13.78 $13.78 462,026
2023-02-14 $13.68 $14.00 $13.68 $13.82 $13.82 657,702
2023-02-13 $13.42 $13.77 $12.95 $13.77 $13.77 850,557
2023-02-10 $13.50 $13.68 $13.35 $13.43 $13.43 903,556
2023-02-09 $14.00 $14.00 $13.58 $13.59 $13.59 462,073
2023-02-08 $14.10 $14.18 $13.80 $13.98 $13.98 560,887
2023-02-07 $13.66 $14.14 $13.64 $14.13 $14.13 1,007,741
2023-02-06 $13.83 $14.01 $13.58 $13.80 $13.80 479,291
2023-02-03 $13.51 $14.37 $13.33 $13.99 $13.99 1,510,709
2023-02-02 $13.74 $14.27 $13.63 $13.76 $13.76 1,627,783
2023-02-01 $13.45 $13.83 $13.31 $13.74 $13.74 645,267
2023-01-31 $13.23 $13.68 $13.23 $13.47 $13.47 944,848
2023-01-30 $13.28 $13.52 $13.10 $13.22 $13.22 1,095,813
2023-01-27 $13.13 $13.85 $12.99 $13.45 $13.45 1,091,644
2023-01-26 $13.05 $13.49 $12.95 $13.15 $13.15 1,821,709
2023-01-25 $12.48 $13.04 $12.26 $12.96 $12.96 1,436,510
2023-01-24 $12.44 $12.70 $12.33 $12.56 $12.56 1,079,173
2023-01-23 $12.87 $13.84 $12.36 $12.41 $12.41 633,627
2023-01-20 $13.21 $13.47 $12.91 $12.95 $12.95 1,269,221
2023-01-19 $12.69 $13.26 $12.68 $13.11 $13.11 942,527
2023-01-18 $12.75 $12.91 $12.40 $12.80 $12.80 873,122
2023-01-17 $12.90 $13.01 $12.71 $12.78 $12.78 1,797,615
2023-01-13 $12.51 $13.01 $12.51 $13.00 $13.00 560,902
2023-01-12 $12.17 $12.61 $12.10 $12.57 $12.57 1,505,066
2023-01-11 $11.29 $12.12 $11.29 $12.11 $12.11 1,411,601
2023-01-10 $11.70 $11.80 $11.26 $11.37 $11.37 1,631,363
2023-01-09 $12.02 $12.40 $11.66 $11.76 $11.76 6,485,253
2023-01-06 $11.89 $11.93 $11.63 $11.90 $11.90 849,089
2023-01-05 $11.96 $12.00 $11.72 $11.72 $11.72 564,882
2023-01-04 $11.93 $12.11 $11.88 $12.04 $12.04 531,590
2023-01-03 $11.95 $12.45 $11.59 $11.77 $11.77 478,019
2022-12-30 $11.67 $11.83 $11.50 $11.82 $11.82 624,283
2022-12-29 $11.61 $11.98 $11.61 $11.84 $11.84 539,262
2022-12-28 $11.68 $11.86 $11.53 $11.56 $11.56 470,007
2022-12-27 $11.85 $11.85 $11.25 $11.71 $11.71 323,750
2022-12-23 $11.76 $11.94 $11.29 $11.80 $11.80 259,248
2022-12-22 $11.84 $12.08 $11.49 $11.81 $11.81 691,037
2022-12-21 $11.78 $12.15 $11.76 $11.97 $11.97 832,449
2022-12-20 $11.51 $11.83 $11.49 $11.69 $11.69 535,928
2022-12-19 $12.02 $12.02 $11.56 $11.64 $11.64 739,831
2022-12-16 $11.71 $12.18 $11.71 $12.03 $12.03 1,186,022
2022-12-15 $12.36 $12.62 $12.13 $12.24 $12.24 830,109
2022-12-14 $12.73 $13.05 $12.34 $12.64 $12.64 1,795,470
2022-12-13 $12.71 $12.84 $12.28 $12.59 $12.59 676,299
2022-12-12 $11.97 $12.26 $11.95 $12.21 $12.21 1,411,537
2022-12-09 $12.05 $12.32 $12.00 $12.10 $12.10 685,497
2022-12-08 $12.17 $12.22 $11.88 $12.13 $12.13 495,377
2022-12-07 $12.09 $12.41 $11.92 $12.15 $12.15 947,231
2022-12-06 $12.67 $12.73 $12.10 $12.10 $12.10 906,964
2022-12-05 $12.77 $12.90 $12.47 $12.73 $12.73 888,881
2022-12-02 $12.59 $13.07 $12.57 $12.88 $12.88 1,576,470
2022-12-01 $12.70 $13.14 $12.38 $12.89 $12.89 1,760,772
2022-11-30 $10.03 $12.75 $10.03 $12.66 $12.66 5,813,661
2022-11-29 $10.30 $10.41 $10.03 $10.10 $10.10 522,210
2022-11-28 $11.03 $11.06 $10.34 $10.40 $10.40 493,551
2022-11-25 $10.78 $11.10 $10.78 $10.96 $10.96 134,314
2022-11-23 $10.62 $10.89 $10.51 $10.77 $10.77 297,834
2022-11-22 $10.69 $10.69 $10.48 $10.64 $10.64 430,955
2022-11-21 $10.65 $10.75 $10.51 $10.62 $10.62 675,520
2022-11-18 $11.02 $11.10 $10.67 $10.73 $10.73 354,415
2022-11-17 $10.87 $10.95 $10.53 $10.78 $10.78 666,031
2022-11-16 $10.89 $11.12 $10.58 $10.90 $10.90 826,775
2022-11-15 $10.62 $10.91 $10.43 $10.84 $10.84 976,230
2022-11-14 $10.51 $10.63 $10.33 $10.42 $10.42 688,956
2022-11-11 $10.28 $10.56 $10.22 $10.48 $10.48 800,113
2022-11-10 $9.90 $10.51 $9.90 $10.41 $10.41 1,434,875
2022-11-09 $8.52 $9.94 $8.25 $9.65 $9.65 4,126,089
2022-11-08 $8.60 $8.78 $8.45 $8.59 $8.59 918,331
2022-11-07 $8.49 $8.75 $8.48 $8.61 $8.61 798,039
2022-11-04 $8.75 $8.76 $8.26 $8.56 $8.56 814,902
2022-11-03 $8.66 $8.84 $8.52 $8.61 $8.61 904,659
2022-11-02 $9.45 $9.54 $8.80 $8.82 $8.82 688,101
2022-11-01 $9.55 $9.66 $9.40 $9.44 $9.44 870,546
2022-10-31 $9.46 $9.53 $9.13 $9.35 $9.35 579,007
2022-10-28 $8.73 $9.30 $8.68 $9.27 $9.27 695,975
2022-10-27 $8.65 $8.78 $8.56 $8.64 $8.64 717,435
2022-10-26 $8.50 $8.69 $8.47 $8.56 $8.56 820,812
2022-10-25 $8.16 $8.60 $8.16 $8.45 $8.45 489,861
2022-10-24 $8.18 $8.33 $7.97 $8.14 $8.14 849,967
2022-10-21 $8.07 $8.26 $7.99 $8.09 $8.09 530,968
2022-10-20 $8.17 $8.31 $8.00 $8.10 $8.10 710,992
2022-10-19 $8.26 $8.29 $7.98 $8.21 $8.21 1,101,421
2022-10-18 $8.76 $8.95 $8.05 $8.40 $8.40 5,105,118
2022-10-17 $8.37 $8.72 $8.37 $8.60 $8.60 840,044
2022-10-14 $8.81 $8.85 $8.14 $8.19 $8.19 780,598
2022-10-13 $8.36 $8.84 $8.30 $8.74 $8.74 454,392
2022-10-12 $8.78 $8.78 $8.39 $8.56 $8.56 532,381
2022-10-11 $8.70 $9.00 $8.67 $8.77 $8.77 920,592
2022-10-10 $8.72 $8.80 $8.14 $8.70 $8.70 1,920,754
2022-10-07 $9.29 $9.29 $8.64 $8.75 $8.75 1,406,738
2022-10-06 $9.67 $9.85 $9.40 $9.40 $9.40 791,630
2022-10-05 $10.01 $10.08 $9.54 $9.78 $9.78 632,629
2022-10-04 $10.25 $10.72 $10.18 $10.36 $10.36 1,407,128
2022-10-03 $9.54 $10.24 $9.31 $10.09 $10.09 1,223,163
2022-09-30 $9.86 $9.94 $9.38 $9.42 $9.42 880,083
2022-09-29 $10.58 $10.60 $9.48 $9.85 $9.85 1,097,183
2022-09-28 $10.71 $11.01 $10.62 $10.75 $10.75 461,766
2022-09-27 $11.00 $11.24 $10.60 $10.64 $10.64 583,837
2022-09-26 $11.28 $11.68 $10.91 $10.92 $10.92 745,179
2022-09-23 $11.94 $12.03 $11.41 $11.54 $11.54 672,027
2022-09-22 $12.29 $12.29 $11.79 $12.11 $12.11 1,352,419
2022-09-21 $12.23 $12.57 $11.92 $12.35 $12.35 931,482
2022-09-20 $12.60 $12.72 $12.09 $12.24 $12.24 1,387,116
2022-09-19 $13.08 $13.08 $12.68 $12.79 $12.79 832,962
2022-09-16 $13.07 $13.17 $12.94 $13.07 $13.07 793,127
2022-09-15 $13.85 $13.85 $13.21 $13.25 $13.25 504,441
2022-09-14 $13.77 $13.95 $13.59 $13.94 $13.94 311,599
2022-09-13 $14.06 $14.25 $13.60 $13.73 $13.73 412,230
2022-09-12 $14.23 $14.53 $14.18 $14.43 $14.43 501,113
2022-09-09 $13.97 $14.21 $13.81 $14.17 $14.17 509,465
2022-09-08 $13.58 $13.77 $13.29 $13.73 $13.73 596,637
2022-09-07 $13.54 $13.73 $13.37 $13.71 $13.71 822,987
2022-09-06 $13.52 $13.63 $13.24 $13.42 $13.42 409,539
2022-09-02 $13.88 $13.88 $13.25 $13.38 $13.38 971,490
2022-09-01 $13.90 $13.90 $13.41 $13.70 $13.70 576,583
2022-08-31 $13.84 $14.05 $13.72 $13.77 $13.77 405,772
2022-08-30 $13.99 $14.10 $13.70 $13.94 $13.94 637,059
2022-08-29 $14.14 $14.24 $13.70 $13.98 $13.98 800,163
2022-08-26 $14.46 $14.49 $14.20 $14.24 $14.24 375,285
2022-08-25 $14.47 $14.62 $14.25 $14.50 $14.50 495,817
2022-08-24 $14.41 $14.67 $14.37 $14.45 $14.45 495,909
2022-08-23 $14.55 $14.66 $14.32 $14.42 $14.42 375,258
2022-08-22 $15.04 $15.18 $14.53 $14.62 $14.62 464,344
2022-08-19 $15.16 $15.37 $15.10 $15.23 $15.23 470,494
2022-08-18 $15.53 $15.53 $15.39 $15.41 $15.41 249,478
2022-08-17 $15.63 $15.68 $15.43 $15.55 $15.55 243,618
2022-08-16 $15.75 $16.00 $15.63 $15.64 $15.64 294,463
2022-08-15 $15.77 $15.95 $15.62 $15.78 $15.78 783,868
2022-08-12 $15.60 $15.86 $15.51 $15.84 $15.84 711,219
2022-08-11 $14.97 $15.70 $14.97 $15.45 $15.45 873,326
2022-08-10 $14.85 $15.16 $14.68 $14.93 $14.93 815,594
2022-08-09 $14.49 $15.31 $14.34 $14.60 $14.60 1,699,037
2022-08-08 $14.81 $15.12 $14.79 $14.95 $14.95 1,169,600
2022-08-05 $14.75 $14.82 $14.50 $14.75 $14.75 673,153
2022-08-04 $15.08 $15.57 $14.62 $14.72 $14.72 717,603
2022-08-03 $14.99 $15.15 $14.71 $15.08 $15.08 1,031,093
2022-08-02 $14.82 $15.11 $14.69 $14.90 $14.90 610,121
2022-08-01 $15.08 $15.29 $14.79 $14.82 $14.82 731,722
2022-07-29 $15.04 $15.33 $14.59 $15.28 $15.28 490,305
2022-07-28 $14.72 $15.11 $14.72 $15.01 $15.01 683,615
2022-07-27 $14.35 $14.73 $14.22 $14.71 $14.71 472,302
2022-07-26 $13.90 $14.21 $13.84 $14.18 $14.18 471,524
2022-07-25 $13.86 $14.00 $13.60 $13.87 $13.87 602,637
2022-07-22 $14.14 $14.14 $13.81 $13.90 $13.90 572,983
2022-07-21 $13.61 $14.01 $13.33 $14.01 $14.01 613,609
2022-07-20 $13.92 $14.22 $13.62 $13.78 $13.78 1,265,870
2022-07-19 $13.81 $14.16 $13.81 $14.04 $14.04 548,900
2022-07-18 $14.55 $14.55 $13.68 $13.76 $13.76 1,165,115
2022-07-15 $14.46 $14.46 $14.12 $14.21 $14.21 555,554
2022-07-14 $14.19 $14.32 $14.05 $14.23 $14.23 1,336,894
2022-07-13 $14.33 $14.56 $14.19 $14.41 $14.41 353,412
2022-07-12 $14.71 $14.81 $14.43 $14.56 $14.56 484,734
2022-07-11 $14.73 $14.92 $14.58 $14.70 $14.70 575,763
2022-07-08 $14.99 $15.14 $14.73 $14.89 $14.89 516,932
2022-07-07 $15.25 $15.39 $14.96 $15.09 $15.09 879,173
2022-07-06 $15.70 $15.75 $15.15 $15.23 $15.23 608,437
2022-07-05 $15.39 $15.68 $14.87 $15.62 $15.62 664,038
2022-07-01 $15.10 $15.57 $15.07 $15.56 $15.56 505,407
2022-06-30 $14.97 $15.45 $14.97 $15.26 $15.26 1,274,923
2022-06-29 $15.06 $15.35 $14.85 $15.20 $15.20 706,323
2022-06-28 $15.36 $15.64 $14.93 $15.13 $15.13 642,544
2022-06-27 $15.38 $15.62 $15.23 $15.31 $15.31 558,992
2022-06-24 $15.82 $15.87 $15.38 $15.40 $15.40 989,400
2022-06-23 $15.39 $15.93 $15.35 $15.73 $15.73 407,433
2022-06-22 $15.01 $15.91 $15.01 $15.34 $15.34 1,010,642
2022-06-21 $14.70 $15.30 $14.65 $15.19 $15.19 1,370,135
2022-06-17 $14.54 $14.67 $14.16 $14.54 $14.54 940,686
2022-06-16 $15.05 $15.05 $14.20 $14.25 $14.25 999,022
2022-06-15 $14.87 $15.25 $14.74 $15.14 $15.14 1,044,670
2022-06-14 $15.13 $15.26 $14.66 $14.75 $14.75 1,199,115
2022-06-13 $15.89 $16.10 $15.03 $15.17 $15.17 962,898
2022-06-10 $15.79 $16.52 $15.66 $16.29 $16.29 1,431,372
2022-06-09 $15.67 $16.13 $15.47 $16.00 $16.00 1,276,945
2022-06-08 $15.47 $15.77 $15.34 $15.63 $15.63 862,137
2022-06-07 $15.20 $15.51 $15.15 $15.47 $15.47 879,533
2022-06-06 $15.65 $15.69 $15.19 $15.30 $15.30 1,079,758
2022-06-03 $15.22 $15.63 $15.20 $15.45 $15.45 977,112
2022-06-02 $14.93 $15.43 $14.80 $15.40 $15.40 2,183,222
2022-06-01 $14.99 $15.33 $14.71 $14.96 $14.96 2,361,623
2022-05-31 $15.61 $15.61 $14.77 $14.90 $14.90 2,260,090
2022-05-27 $15.68 $16.00 $15.49 $15.58 $15.58 1,561,061
2022-05-26 $15.82 $15.85 $15.49 $15.51 $15.51 1,149,371
2022-05-25 $15.62 $15.95 $15.55 $15.60 $15.60 758,947
2022-05-24 $15.85 $16.00 $15.51 $15.77 $15.77 760,513
2022-05-23 $15.70 $16.00 $15.30 $15.97 $15.97 1,448,277
2022-05-20 $15.23 $15.75 $15.08 $15.54 $15.54 922,157
2022-05-19 $14.66 $15.50 $14.63 $15.08 $15.08 1,129,046
2022-05-18 $15.17 $15.55 $14.57 $14.66 $14.66 849,060
2022-05-17 $15.19 $15.52 $14.67 $15.37 $15.37 1,230,653
2022-05-16 $15.47 $15.95 $14.97 $15.10 $15.10 1,097,712
2022-05-13 $14.02 $15.67 $14.02 $15.50 $15.50 1,919,591
2022-05-12 $13.86 $14.34 $13.70 $13.97 $13.97 1,593,550
2022-05-11 $14.28 $14.56 $13.88 $13.97 $13.97 1,857,244
2022-05-10 $14.34 $14.74 $13.62 $14.11 $14.11 1,406,927
2022-05-09 $14.59 $14.68 $14.21 $14.39 $14.39 1,945,011
2022-05-06 $12.48 $15.25 $11.98 $14.71 $14.71 6,781,654
2022-05-05 $12.79 $13.27 $12.18 $12.50 $12.50 642,905
2022-05-04 $12.61 $13.05 $12.59 $12.95 $12.95 1,099,807
2022-05-03 $12.09 $12.73 $11.87 $12.65 $12.65 666,451
2022-05-02 $12.43 $12.43 $11.70 $11.98 $11.98 1,249,719
2022-04-29 $12.91 $13.03 $12.37 $12.42 $12.42 675,511
2022-04-28 $12.56 $13.06 $12.43 $13.04 $13.04 350,270
2022-04-27 $12.35 $12.62 $12.16 $12.44 $12.44 427,750
2022-04-26 $12.75 $12.83 $12.22 $12.32 $12.32 1,116,622
2022-04-25 $12.88 $12.98 $12.66 $12.87 $12.87 462,696
2022-04-22 $13.24 $13.24 $12.74 $12.97 $12.97 494,788
2022-04-21 $13.57 $13.76 $13.02 $13.21 $13.21 702,014
2022-04-20 $13.22 $13.49 $13.09 $13.36 $13.36 1,000,495
2022-04-19 $13.01 $13.33 $12.84 $13.13 $13.13 665,716
2022-04-18 $13.34 $13.34 $12.74 $12.94 $12.94 496,289
2022-04-14 $13.62 $13.95 $13.17 $13.25 $13.25 735,154
2022-04-13 $13.12 $13.57 $12.98 $13.55 $13.55 394,017
2022-04-12 $13.20 $13.26 $12.94 $12.97 $12.97 408,482
2022-04-11 $13.50 $13.50 $13.01 $13.04 $13.04 495,941
2022-04-08 $13.56 $13.76 $13.37 $13.44 $13.44 362,592
2022-04-07 $13.93 $13.94 $13.42 $13.56 $13.56 412,775
2022-04-06 $13.89 $14.16 $13.63 $13.97 $13.97 400,201
2022-04-05 $14.40 $14.54 $13.91 $14.00 $14.00 1,284,352
2022-04-04 $14.41 $14.78 $14.25 $14.36 $14.36 1,200,394
2022-04-01 $14.31 $14.93 $14.13 $14.43 $14.43 780,166
2022-03-31 $14.42 $14.57 $14.25 $14.28 $14.28 463,181
2022-03-30 $14.55 $14.55 $14.15 $14.29 $14.29 505,486
2022-03-29 $14.21 $14.49 $14.17 $14.42 $14.42 932,219
2022-03-28 $14.14 $14.28 $13.94 $14.10 $14.10 543,158
2022-03-25 $13.84 $14.09 $13.67 $14.00 $14.00 760,259
2022-03-24 $13.50 $13.81 $13.32 $13.77 $13.77 739,313
2022-03-23 $13.75 $13.89 $13.31 $13.32 $13.32 832,028
2022-03-22 $14.11 $14.24 $13.77 $13.88 $13.88 958,063
2022-03-21 $14.00 $14.20 $13.70 $14.02 $14.02 1,433,690
2022-03-18 $14.11 $14.37 $13.83 $13.84 $13.84 2,938,080
2022-03-17 $13.87 $14.36 $13.82 $14.11 $14.11 693,022
2022-03-16 $14.04 $14.22 $13.71 $13.99 $13.99 721,161
2022-03-15 $13.83 $14.16 $13.83 $14.04 $14.04 443,380
2022-03-14 $14.31 $14.51 $13.68 $13.78 $13.78 852,428
2022-03-11 $14.80 $14.84 $14.38 $14.47 $14.47 366,790
2022-03-10 $14.72 $14.72 $14.32 $14.63 $14.63 636,398
2022-03-09 $14.40 $14.98 $14.30 $14.85 $14.85 702,777
2022-03-08 $14.24 $14.69 $13.97 $14.31 $14.31 907,084
2022-03-07 $14.64 $14.91 $14.16 $14.20 $14.20 885,796
2022-03-04 $14.09 $14.68 $13.98 $14.59 $14.59 1,111,796
2022-03-03 $13.98 $14.22 $13.79 $14.19 $14.19 519,882
2022-03-02 $13.35 $14.23 $13.35 $14.03 $14.03 968,673
2022-03-01 $12.85 $13.30 $12.72 $13.28 $13.28 993,927
2022-02-28 $13.01 $13.02 $12.57 $12.86 $12.86 950,494
2022-02-25 $12.95 $13.17 $12.61 $13.01 $13.01 697,827
2022-02-24 $11.94 $12.89 $11.75 $12.86 $12.86 991,002
2022-02-23 $12.92 $13.08 $12.13 $12.23 $12.23 921,236
2022-02-22 $12.63 $13.03 $12.61 $12.89 $12.89 1,124,312
2022-02-18 $13.00 $13.08 $12.70 $12.73 $12.73 560,452
2022-02-17 $13.10 $13.34 $12.98 $13.04 $13.04 904,006
2022-02-16 $13.14 $13.38 $13.02 $13.32 $13.32 477,641
2022-02-15 $12.93 $13.23 $12.93 $13.17 $13.17 745,608
2022-02-14 $12.98 $13.12 $12.78 $12.80 $12.80 611,658
2022-02-11 $13.25 $13.49 $12.89 $12.99 $12.99 627,624
2022-02-10 $13.21 $13.60 $13.07 $13.24 $13.24 953,958
2022-02-09 $13.55 $13.80 $13.44 $13.62 $13.62 482,122
2022-02-08 $13.10 $13.48 $13.09 $13.46 $13.46 485,740
2022-02-07 $13.34 $13.72 $13.11 $13.15 $13.15 695,739
2022-02-04 $12.93 $13.46 $12.85 $13.35 $13.35 447,827
2022-02-03 $13.09 $13.34 $13.01 $13.07 $13.07 819,554
2022-02-02 $14.07 $14.07 $13.22 $13.33 $13.33 486,813
2022-02-01 $13.79 $13.80 $13.37 $13.70 $13.70 1,001,817
2022-01-31 $13.21 $13.81 $13.07 $13.76 $13.76 924,926
2022-01-28 $12.92 $13.31 $12.66 $13.28 $13.28 676,530
2022-01-27 $13.46 $13.47 $12.54 $12.77 $12.77 946,702
2022-01-26 $14.07 $14.11 $13.15 $13.25 $13.25 946,936
2022-01-25 $14.58 $14.58 $13.66 $13.81 $13.81 851,057
2022-01-24 $14.00 $14.66 $13.71 $14.59 $14.59 1,302,826
2022-01-21 $13.81 $14.36 $13.72 $14.05 $14.05 880,905
2022-01-20 $13.92 $14.34 $12.98 $13.88 $13.88 719,495
2022-01-19 $14.11 $14.54 $13.95 $14.05 $14.05 797,656
2022-01-18 $14.33 $14.59 $13.99 $14.14 $14.14 892,059
2022-01-14 $14.36 $14.58 $14.01 $14.46 $14.46 1,102,509
2022-01-13 $15.24 $15.24 $14.57 $14.65 $14.65 682,044
2022-01-12 $15.20 $15.65 $15.00 $15.08 $15.08 736,681
2022-01-11 $14.88 $15.18 $14.65 $15.17 $15.17 1,171,526
2022-01-10 $15.24 $15.44 $14.66 $15.01 $15.01 850,803
2022-01-07 $15.28 $15.82 $15.05 $15.61 $15.61 590,984
2022-01-06 $15.86 $15.87 $15.39 $15.55 $15.55 808,674
2022-01-05 $16.40 $16.41 $15.36 $15.41 $15.41 1,300,929
2022-01-04 $16.33 $16.40 $15.96 $16.25 $16.25 478,449
2022-01-03 $16.43 $17.10 $16.20 $16.28 $16.28 556,160
2021-12-31 $16.34 $16.59 $16.09 $16.10 $16.10 212,017
2021-12-30 $16.48 $16.54 $16.14 $16.21 $16.21 340,566
2021-12-29 $16.61 $16.84 $16.30 $16.36 $16.36 369,045
2021-12-28 $16.26 $16.65 $16.26 $16.59 $16.59 575,006
2021-12-27 $16.21 $16.43 $16.16 $16.25 $16.25 696,976
2021-12-23 $15.85 $16.25 $15.85 $16.20 $16.20 568,838
2021-12-22 $16.41 $16.60 $15.93 $16.00 $16.00 613,507
2021-12-21 $16.02 $16.13 $15.73 $16.04 $16.04 679,970
2021-12-20 $15.84 $16.00 $15.66 $15.90 $15.90 511,160
2021-12-17 $16.25 $16.41 $15.95 $16.12 $16.12 818,265
2021-12-16 $16.30 $16.80 $15.81 $16.10 $16.10 540,124
2021-12-15 $15.75 $16.51 $15.70 $16.44 $16.44 727,587
2021-12-14 $15.89 $16.26 $15.65 $15.80 $15.80 667,402
2021-12-13 $15.94 $16.13 $15.66 $16.02 $16.02 1,044,762
2021-12-10 $18.32 $18.32 $15.66 $16.05 $16.05 2,206,310
2021-12-09 $16.20 $16.28 $15.86 $15.94 $15.94 414,436
2021-12-08 $16.05 $16.28 $16.00 $16.17 $16.17 1,159,713
2021-12-07 $16.31 $16.32 $15.93 $16.10 $16.10 1,699,085
2021-12-06 $16.27 $16.49 $15.95 $16.09 $16.09 2,759,993
2021-12-03 $16.67 $16.91 $15.79 $16.12 $16.12 4,019,057
2021-12-02 $16.02 $16.75 $15.99 $16.73 $16.73 760,463
2021-12-01 $16.88 $17.12 $15.95 $16.05 $16.05 1,281,250
2021-11-30 $16.91 $16.91 $16.39 $16.50 $16.50 1,387,166
2021-11-29 $17.34 $17.45 $16.77 $16.81 $16.81 825,754
2021-11-26 $17.06 $17.36 $16.88 $17.24 $17.24 252,685
2021-11-24 $17.14 $17.45 $16.81 $17.41 $17.41 789,937
2021-11-23 $17.33 $17.45 $16.77 $17.22 $17.22 2,004,376
2021-11-22 $18.12 $18.25 $17.11 $17.16 $17.16 1,606,954
2021-11-19 $18.14 $18.33 $17.83 $17.96 $17.96 724,505
2021-11-18 $18.32 $18.36 $18.06 $18.15 $18.15 569,908
2021-11-17 $18.58 $18.66 $17.99 $18.26 $18.26 848,267
2021-11-16 $18.22 $18.79 $18.19 $18.72 $18.72 830,279
2021-11-15 $18.65 $18.65 $17.90 $18.33 $18.33 1,165,631
2021-11-12 $18.26 $18.50 $18.01 $18.46 $18.46 1,968,439
2021-11-11 $17.25 $18.03 $15.86 $17.29 $17.29 882,839
2021-11-10 $18.18 $18.18 $17.46 $17.75 $17.75 888,517
2021-11-09 $17.47 $18.20 $17.39 $18.18 $18.18 1,107,091
2021-11-08 $16.61 $17.42 $16.61 $17.41 $17.41 862,277
2021-11-05 $17.26 $17.27 $16.80 $16.83 $16.83 786,422
2021-11-04 $17.28 $17.73 $16.99 $17.17 $17.17 1,981,317
2021-11-03 $17.19 $17.50 $17.07 $17.25 $17.25 739,852
2021-11-02 $17.29 $17.29 $17.05 $17.18 $17.18 1,036,630
2021-11-01 $17.35 $17.46 $17.14 $17.20 $17.20 691,004
2021-10-29 $17.27 $17.43 $17.10 $17.33 $17.33 601,050
2021-10-28 $17.27 $17.40 $17.05 $17.32 $17.32 337,921
2021-10-27 $17.20 $17.47 $16.80 $17.21 $17.21 426,001
2021-10-26 $17.26 $17.47 $17.26 $17.36 $17.36 425,124
2021-10-25 $17.42 $17.49 $16.96 $17.39 $17.39 491,815
2021-10-22 $17.38 $17.78 $17.21 $17.45 $17.45 832,316
2021-10-21 $17.27 $17.50 $16.98 $17.43 $17.43 953,913
2021-10-20 $17.36 $17.56 $17.21 $17.32 $17.32 708,562
2021-10-19 $17.08 $17.40 $16.94 $17.36 $17.36 661,748
2021-10-18 $16.76 $17.16 $16.61 $17.10 $17.10 847,195
2021-10-15 $17.06 $17.25 $16.57 $16.85 $16.85 699,831
2021-10-14 $17.05 $17.05 $16.40 $16.79 $16.79 996,282
2021-10-13 $17.03 $17.03 $16.59 $16.79 $16.79 847,635
2021-10-12 $16.89 $17.10 $16.84 $16.99 $16.99 630,398
2021-10-11 $17.12 $17.12 $16.80 $16.85 $16.85 218,345
2021-10-08 $17.01 $17.04 $16.80 $16.96 $16.96 832,860
2021-10-07 $17.18 $17.31 $16.81 $16.93 $16.93 294,421
2021-10-06 $16.40 $17.12 $16.12 $17.08 $17.08 449,694
2021-10-05 $16.37 $16.82 $16.12 $16.75 $16.75 527,743
2021-10-04 $16.45 $16.73 $16.38 $16.50 $16.50 332,749
2021-10-01 $16.35 $16.67 $16.17 $16.56 $16.56 448,594
2021-09-30 $16.21 $16.48 $16.10 $16.33 $16.33 618,869
2021-09-29 $16.35 $16.35 $16.07 $16.16 $16.16 277,423
2021-09-28 $16.38 $16.52 $15.95 $16.22 $16.22 707,949
2021-09-27 $16.99 $17.06 $16.58 $16.63 $16.63 425,855
2021-09-24 $17.33 $17.50 $17.08 $17.09 $17.09 398,283
2021-09-23 $17.42 $17.63 $17.16 $17.43 $17.43 743,375
2021-09-22 $16.73 $17.35 $16.62 $17.32 $17.32 848,840
2021-09-21 $16.34 $16.66 $16.27 $16.54 $16.54 452,025
2021-09-20 $16.38 $16.54 $16.10 $16.25 $16.25 882,440
2021-09-17 $17.45 $17.45 $16.56 $16.68 $16.68 2,731,574
2021-09-16 $17.15 $17.58 $17.11 $17.35 $17.35 679,410
2021-09-15 $17.18 $17.22 $16.92 $17.15 $17.15 496,161
2021-09-14 $17.29 $17.69 $17.15 $17.18 $17.18 1,623,162
2021-09-13 $17.23 $17.50 $16.96 $17.18 $17.18 1,398,185
2021-09-10 $17.15 $17.55 $17.14 $17.39 $17.39 1,778,983
2021-09-09 $17.13 $17.55 $17.01 $17.41 $17.41 3,298,732
2021-09-08 $16.94 $17.65 $16.61 $17.40 $17.40 3,561,443
2021-09-07 $17.96 $18.04 $17.55 $17.96 $17.96 1,124,499
2021-09-03 $17.97 $18.04 $17.64 $17.90 $17.90 399,791
2021-09-02 $18.06 $18.15 $17.90 $17.99 $17.99 646,796
2021-09-01 $17.80 $18.25 $17.80 $17.98 $17.98 563,924
2021-08-31 $17.47 $17.96 $17.44 $17.88 $17.88 440,077
2021-08-30 $17.95 $17.99 $17.34 $17.51 $17.51 246,201
2021-08-27 $17.58 $18.01 $17.38 $17.85 $17.85 536,794
2021-08-26 $17.88 $18.04 $17.24 $17.51 $17.51 442,421
2021-08-25 $17.37 $17.96 $17.35 $17.95 $17.95 733,510
2021-08-24 $17.40 $17.47 $17.01 $17.43 $17.43 488,844
2021-08-23 $16.62 $17.38 $16.59 $17.35 $17.35 867,057
2021-08-20 $15.88 $16.52 $15.71 $16.46 $16.46 927,500
2021-08-19 $15.47 $16.05 $15.33 $15.88 $15.88 491,859
2021-08-18 $15.70 $15.86 $15.38 $15.61 $15.61 312,430
2021-08-17 $15.54 $15.86 $15.38 $15.75 $15.75 278,203
2021-08-16 $15.89 $16.41 $15.33 $15.57 $15.57 987,347
2021-08-13 $15.85 $15.97 $15.70 $15.90 $15.90 413,513
2021-08-12 $15.89 $16.01 $15.74 $15.84 $15.84 370,497
2021-08-11 $15.84 $16.09 $15.55 $15.71 $15.71 342,123
2021-08-10 $15.82 $15.83 $15.50 $15.67 $15.67 199,189
2021-08-09 $14.74 $15.95 $14.74 $15.73 $15.73 657,868
2021-08-06 $15.35 $15.54 $15.25 $15.49 $15.49 322,304
2021-08-05 $14.63 $15.46 $14.63 $15.28 $15.28 114,618
2021-08-04 $15.36 $15.59 $14.85 $15.15 $15.15 340,597
2021-08-03 $15.81 $15.81 $15.24 $15.42 $15.42 239,756
2021-08-02 $15.45 $15.53 $15.12 $15.32 $15.32 110,573
2021-07-30 $15.19 $15.40 $15.09 $15.33 $15.33 154,302
2021-07-29 $14.96 $15.46 $14.96 $15.23 $15.23 142,747
2021-07-28 $15.16 $15.40 $14.95 $15.14 $15.14 449,071
2021-07-27 $14.83 $15.22 $14.79 $15.07 $15.07 226,944
2021-07-26 $15.27 $15.27 $14.98 $15.03 $15.03 124,179
2021-07-23 $15.00 $15.29 $14.96 $15.25 $15.25 117,819
2021-07-22 $15.03 $15.08 $14.60 $14.99 $14.99 210,798
2021-07-21 $14.84 $15.70 $14.84 $15.06 $15.06 1,086,823
2021-07-20 $14.16 $14.89 $14.16 $14.75 $14.75 638,200
2021-07-19 $14.01 $14.39 $13.85 $14.13 $14.13 472,991
2021-07-16 $14.14 $14.43 $14.14 $14.37 $14.37 190,073
2021-07-15 $14.50 $14.65 $14.12 $14.28 $14.28 190,651
2021-07-14 $14.86 $15.00 $14.53 $14.55 $14.55 150,959
2021-07-13 $14.78 $15.69 $14.68 $14.88 $14.88 893,056
2021-07-12 $14.76 $14.88 $14.65 $14.79 $14.79 189,006
2021-07-09 $14.73 $14.85 $14.65 $14.72 $14.72 325,255
2021-07-08 $14.62 $14.96 $14.44 $14.79 $14.79 938,061
2021-07-07 $14.87 $15.22 $14.71 $14.74 $14.74 514,854
2021-07-06 $14.65 $14.93 $14.45 $14.75 $14.75 420,969
2021-07-02 $14.78 $14.79 $14.62 $14.65 $14.65 322,128
2021-07-01 $14.50 $14.71 $14.44 $14.68 $14.68 295,537
2021-06-30 $14.40 $14.65 $14.36 $14.50 $14.50 246,747
2021-06-29 $14.05 $14.60 $14.05 $14.40 $14.40 302,043
2021-06-28 $14.37 $14.90 $14.25 $14.60 $14.60 495,392
2021-06-25 $14.57 $14.98 $14.34 $14.46 $14.46 6,940,306
2021-06-24 $14.74 $14.92 $14.36 $14.48 $14.48 502,277
2021-06-23 $15.20 $15.20 $14.75 $14.78 $14.78 297,721
2021-06-22 $14.62 $15.00 $14.58 $14.92 $14.92 224,664
2021-06-21 $15.05 $15.40 $14.68 $14.72 $14.72 339,094
2021-06-18 $14.58 $15.09 $14.37 $14.99 $14.99 610,417
2021-06-17 $14.23 $15.00 $14.23 $14.58 $14.58 563,337
2021-06-16 $15.40 $15.64 $14.84 $14.86 $14.86 404,113
2021-06-15 $15.54 $15.71 $15.38 $15.45 $15.45 230,244
2021-06-14 $15.65 $15.82 $15.48 $15.60 $15.60 516,265
2021-06-11 $15.64 $15.77 $15.45 $15.48 $15.48 155,461
2021-06-10 $15.70 $15.70 $15.34 $15.59 $15.59 277,287
2021-06-09 $15.73 $16.08 $15.05 $15.70 $15.70 803,819
2021-06-08 $14.96 $15.75 $14.80 $15.64 $15.64 424,463
2021-06-07 $15.20 $15.24 $14.75 $14.86 $14.86 655,775
2021-06-04 $15.03 $15.27 $14.96 $15.04 $15.04 540,993
2021-06-03 $15.07 $15.25 $14.66 $15.03 $15.03 313,326
2021-06-02 $15.54 $15.57 $14.98 $15.22 $15.22 602,128
2021-06-01 $16.06 $16.21 $15.32 $15.56 $15.56 287,561
2021-05-28 $15.38 $16.07 $15.02 $16.00 $16.00 411,055
2021-05-27 $15.50 $15.69 $15.34 $15.41 $15.41 631,898
2021-05-26 $15.86 $15.96 $15.52 $15.56 $15.56 200,821
2021-05-25 $15.86 $15.95 $15.09 $15.77 $15.77 460,156
2021-05-24 $15.74 $15.99 $15.53 $15.90 $15.90 444,936
2021-05-21 $15.29 $15.79 $15.11 $15.71 $15.71 425,036
2021-05-20 $14.52 $15.32 $14.41 $15.26 $15.26 429,773
2021-05-19 $13.94 $14.60 $13.90 $14.40 $14.40 403,622
2021-05-18 $13.70 $14.04 $13.66 $14.00 $14.00 368,650
2021-05-17 $13.78 $14.15 $13.57 $13.60 $13.60 371,986
2021-05-14 $13.83 $14.11 $13.45 $13.50 $13.50 455,565
2021-05-13 $13.79 $13.98 $13.42 $13.66 $13.66 192,807
2021-05-12 $13.93 $14.50 $13.69 $13.75 $13.75 235,311
2021-05-11 $15.00 $15.00 $13.85 $13.98 $13.98 135,431
2021-05-10 $14.76 $14.76 $14.16 $14.40 $14.40 134,175
2021-05-07 $14.85 $14.95 $14.53 $14.73 $14.73 244,954
2021-05-06 $14.93 $15.25 $14.77 $14.83 $14.83 169,613
2021-05-05 $15.28 $15.28 $14.87 $14.92 $14.92 252,493
2021-05-04 $14.94 $15.21 $14.82 $15.12 $15.12 134,375
2021-05-03 $14.96 $15.20 $14.93 $15.04 $15.04 249,551
2021-04-30 $14.99 $15.20 $14.78 $14.81 $14.81 196,594
2021-04-29 $15.03 $15.21 $14.94 $15.07 $15.07 133,333
2021-04-28 $14.81 $15.37 $14.81 $14.93 $14.93 234,764
2021-04-27 $14.98 $15.41 $14.77 $14.88 $14.88 162,844
2021-04-26 $14.93 $15.27 $14.73 $14.73 $14.73 226,079
2021-04-23 $15.62 $15.73 $14.96 $15.08 $15.08 245,016
2021-04-22 $15.25 $15.39 $15.07 $15.14 $15.14 207,387
2021-04-21 $15.13 $15.56 $15.00 $15.24 $15.24 466,553
2021-04-20 $14.88 $15.20 $14.68 $15.15 $15.15 244,054
2021-04-19 $15.22 $15.45 $14.83 $15.14 $15.14 214,880
2021-04-16 $15.38 $15.50 $15.05 $15.23 $15.23 140,961
2021-04-15 $14.41 $15.60 $14.41 $15.35 $15.35 599,341
2021-04-14 $15.52 $15.61 $15.23 $15.35 $15.35 275,129
2021-04-13 $15.66 $15.90 $15.23 $15.48 $15.48 765,738
2021-04-12 $15.99 $15.99 $15.42 $15.58 $15.58 569,669
2021-04-09 $14.84 $15.64 $14.56 $15.51 $15.51 693,593
2021-04-08 $14.59 $15.19 $14.58 $15.00 $15.00 713,237
2021-04-07 $14.53 $14.99 $14.43 $14.50 $14.50 390,959
2021-04-06 $14.55 $14.89 $14.41 $14.65 $14.65 634,923
2021-04-05 $13.99 $14.99 $13.99 $14.63 $14.63 393,805
2021-04-01 $14.70 $14.70 $14.11 $14.55 $14.55 567,277
2021-03-31 $14.45 $14.99 $14.42 $14.70 $14.70 790,726
2021-03-30 $13.25 $14.68 $12.80 $14.47 $14.47 654,514
2021-03-29 $13.37 $13.58 $13.23 $13.41 $13.41 297,263
2021-03-26 $13.12 $13.30 $12.85 $13.28 $13.28 317,407
2021-03-25 $13.04 $13.26 $12.85 $13.05 $13.05 559,413
2021-03-24 $12.83 $13.38 $12.80 $13.11 $13.11 433,077
2021-03-23 $13.04 $13.54 $12.47 $12.85 $12.85 255,650
2021-03-22 $12.86 $13.29 $12.86 $13.14 $13.14 391,289
2021-03-19 $12.55 $12.96 $12.50 $12.93 $12.93 550,429
2021-03-18 $12.64 $13.05 $12.48 $12.51 $12.51 246,992
2021-03-17 $12.22 $13.12 $12.22 $12.69 $12.69 231,633
2021-03-16 $12.11 $12.58 $12.06 $12.38 $12.38 126,676
2021-03-15 $11.89 $12.17 $11.69 $12.12 $12.12 104,948
2021-03-12 $11.79 $12.02 $11.51 $11.78 $11.78 52,129
2021-03-11 $11.86 $12.00 $11.56 $11.80 $11.80 60,541
2021-03-10 $12.09 $12.21 $11.52 $11.83 $11.83 87,398
2021-03-09 $11.45 $11.91 $11.15 $11.79 $11.79 111,748
2021-03-08 $11.44 $11.68 $11.00 $11.11 $11.11 383,203
2021-03-05 $11.15 $11.27 $10.62 $11.26 $11.26 316,243
2021-03-04 $11.63 $11.63 $10.65 $10.90 $10.90 432,792
2021-03-03 $12.10 $12.60 $11.43 $11.56 $11.56 326,442
2021-03-02 $12.89 $12.89 $11.99 $12.02 $12.02 334,370
2021-03-01 $12.45 $12.96 $12.45 $12.76 $12.76 62,376
2021-02-26 $12.16 $12.70 $12.08 $12.38 $12.38 79,668
2021-02-25 $12.78 $12.91 $12.00 $12.25 $12.25 134,922
2021-02-24 $13.04 $13.78 $12.51 $12.61 $12.61 147,477
2021-02-23 $13.86 $13.86 $13.11 $13.21 $13.21 79,688
2021-02-22 $14.27 $14.30 $13.86 $13.89 $13.89 451,785
2021-02-19 $13.68 $14.26 $13.62 $14.20 $14.20 325,491
2021-02-18 $13.84 $14.00 $13.49 $13.67 $13.67 203,183
2021-02-17 $13.62 $14.70 $13.35 $14.01 $14.01 230,779
2021-02-16 $13.74 $14.20 $13.39 $13.57 $13.57 390,173
2021-02-12 $13.98 $14.19 $13.50 $13.60 $13.60 250,891
2021-02-11 $14.04 $14.19 $13.61 $13.84 $13.84 343,224
2021-02-10 $14.56 $14.56 $13.59 $13.92 $13.92 149,338
2021-02-09 $13.26 $13.97 $13.00 $13.86 $13.86 1,020,883
2021-02-08 $13.13 $13.30 $13.05 $13.17 $13.17 90,545
2021-02-05 $13.08 $13.25 $12.86 $12.98 $12.98 151,078
2021-02-04 $13.00 $13.13 $12.79 $13.00 $13.00 138,493
2021-02-03 $13.03 $13.15 $12.95 $13.00 $13.00 111,465
2021-02-02 $13.00 $13.07 $12.94 $12.95 $12.95 156,513
2021-02-01 $13.13 $13.19 $12.65 $12.93 $12.93 113,181
2021-01-29 $12.83 $13.17 $12.42 $13.00 $13.00 164,582
2021-01-28 $12.78 $13.18 $12.56 $12.95 $12.95 117,551
2021-01-27 $12.68 $13.10 $12.59 $12.86 $12.86 241,115
2021-01-26 $12.63 $13.08 $12.49 $12.86 $12.86 382,005
2021-01-25 $12.85 $12.98 $12.31 $12.57 $12.57 234,523
2021-01-22 $12.84 $13.49 $12.58 $12.85 $12.85 248,797
2021-01-21 $12.53 $13.14 $12.49 $12.93 $12.93 294,536
2021-01-20 $12.48 $13.08 $12.29 $12.50 $12.50 1,025,704
2021-01-19 $12.62 $12.91 $12.37 $12.45 $12.45 353,027
2021-01-15 $12.57 $12.87 $12.16 $12.45 $12.45 183,082
2021-01-14 $12.98 $13.18 $12.39 $12.56 $12.56 793,221
2021-01-13 $13.11 $13.29 $12.87 $12.90 $12.90 414,039
2021-01-12 $13.03 $13.22 $12.85 $12.94 $12.94 204,203
2021-01-11 $13.11 $13.30 $12.76 $13.01 $13.01 181,048
2021-01-08 $12.77 $13.30 $12.52 $13.09 $13.09 242,726
2021-01-07 $12.98 $13.22 $12.58 $12.77 $12.77 275,648
2021-01-06 $13.30 $13.43 $12.86 $12.95 $12.95 439,837
2021-01-05 $13.20 $14.15 $13.09 $13.12 $13.12 524,995
2021-01-04 $13.13 $13.41 $12.89 $13.00 $13.00 334,397
2020-12-31 $12.94 $13.04 $12.83 $12.85 $12.85 91,251
2020-12-30 $13.12 $13.31 $12.79 $12.89 $12.89 157,827
2020-12-29 $13.85 $14.77 $13.05 $13.07 $13.07 295,626
2020-12-28 $13.22 $14.25 $13.18 $13.19 $13.19 210,780
2020-12-24 $13.18 $13.45 $12.97 $13.05 $13.05 132,754
2020-12-23 $13.33 $13.74 $13.20 $13.20 $13.20 274,201
2020-12-22 $13.13 $14.20 $13.13 $13.47 $13.47 694,051
2020-12-21 $12.14 $12.66 $10.93 $12.50 $12.50 797,086
2020-12-18 $12.56 $13.20 $12.37 $12.37 $12.37 4,178,797
2020-12-17 $12.42 $12.80 $12.42 $12.55 $12.55 885,546
2020-12-16 $11.59 $13.44 $11.59 $12.38 $12.38 858,963
2020-12-15 $11.52 $11.90 $11.46 $11.69 $11.69 412,975
2020-12-14 $11.12 $12.16 $11.12 $11.50 $11.50 1,214,918
2020-12-11 $10.75 $11.62 $10.75 $10.94 $10.94 266,683
2020-12-10 $11.78 $11.89 $10.66 $10.98 $10.98 910,649
2020-12-09 $11.74 $12.10 $11.53 $11.69 $11.69 150,526
2020-12-08 $11.37 $12.75 $11.25 $11.70 $11.70 285,362
2020-12-07 $10.99 $11.70 $10.99 $11.20 $11.20 305,231
2020-12-04 $11.12 $11.50 $10.76 $11.25 $11.25 224,217
2020-12-03 $10.58 $11.30 $10.37 $11.10 $11.10 183,350
2020-12-02 $10.13 $11.24 $9.23 $10.57 $10.57 116,912
2020-12-01 $9.15 $12.51 $8.98 $10.20 $10.20 844,719
2020-11-30 $8.94 $9.14 $8.82 $9.00 $9.00 83,203
2020-11-27 $8.10 $9.14 $7.91 $9.00 $9.00 28,945
2020-11-25 $9.05 $9.14 $8.15 $8.91 $8.91 397,216
2020-11-24 $8.97 $9.24 $8.71 $9.01 $9.01 61,247
2020-11-23 $9.05 $9.50 $8.60 $8.78 $8.78 83,390
2020-11-20 $9.00 $9.52 $8.60 $9.00 $9.00 85,863
2020-11-19 $8.88 $9.50 $8.74 $9.01 $9.01 1,474,727
2020-11-18 $8.97 $9.50 $8.69 $8.99 $8.99 365,004
2020-11-17 $9.49 $9.49 $8.50 $8.62 $8.62 96,210
2020-11-16 $9.44 $10.00 $9.00 $9.25 $9.25 106,527
2020-11-13 $9.50 $9.50 $9.20 $9.20 $9.20 33,762
2020-11-12 $9.42 $9.55 $9.42 $9.50 $9.50 10,706
2020-11-11 $9.50 $9.75 $9.34 $9.50 $9.50 45,286
2020-11-10 $9.75 $9.75 $9.29 $9.50 $9.50 21,917
2020-11-09 $8.91 $10.05 $8.10 $9.87 $9.87 1,426,764
2020-11-06 $9.00 $9.00 $8.10 $8.97 $8.97 15,946
2020-11-05 $8.50 $9.16 $8.25 $9.16 $9.16 13,698
2020-11-04 $8.00 $8.50 $8.00 $8.50 $8.50 1,121,527
2020-11-03 $7.99 $8.50 $7.89 $8.50 $8.50 10,086
2020-11-02 $7.65 $7.76 $7.31 $7.76 $7.76 1,015,902
2020-10-30 $7.50 $7.50 $7.49 $7.50 $7.50 590
2020-10-29 $7.50 $8.15 $7.50 $7.83 $7.83 3,286
2020-10-28 $7.59 $7.70 $7.50 $7.61 $7.61 5,431
2020-10-27 $7.86 $8.22 $7.46 $7.65 $7.65 21,154
2020-10-26 $7.92 $7.94 $7.65 $7.75 $7.75 606,886
2020-10-23 $8.00 $8.00 $7.72 $7.82 $7.82 2,386,865
2020-10-22 $7.88 $7.90 $7.65 $7.75 $7.75 19,229
2020-10-21 $8.13 $8.13 $7.63 $7.63 $7.63 6,470
2020-10-20 $7.94 $8.00 $7.90 $7.90 $7.90 404,480
2020-10-19 $8.00 $8.35 $7.95 $7.99 $7.99 2,902
2020-10-16 $7.88 $8.00 $7.70 $7.80 $7.80 558,136
2020-10-15 $8.55 $8.55 $6.57 $7.74 $7.74 700,250
2020-10-14 $8.50 $8.50 $8.00 $8.16 $8.16 1,008,842
2020-10-13 $8.50 $8.50 $8.00 $8.24 $8.24 939,478
2020-10-12 $8.43 $8.50 $7.54 $8.50 $8.50 10,123
2020-10-09 $8.40 $8.60 $8.40 $8.50 $8.50 15,118
2020-10-08 $8.48 $8.48 $8.30 $8.30 $8.30 6,998
2020-10-07 $9.00 $9.00 $8.47 $8.57 $8.57 21,022
2020-10-06 $9.75 $9.75 $8.50 $8.65 $8.65 10,394
2020-10-05 $8.70 $9.20 $8.70 $8.75 $8.75 20,079

Radius Global Infrastructure Inc - Class A (RADI) News Headlines

Recent Radius Global Infrastructure Inc - Class A (RADI) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.