UK Markets closed

Radius Global Infrastructure, Inc. (RADI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.68-0.67 (-3.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202117.4517.4516.5616.6816.682,449,362
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202117.9718.0417.6417.9017.9039,980,000
02 Sept 202118.0618.1517.9017.9917.9964,680,000
01 Sept 202117.8018.2517.8017.9817.9856,390,000
31 Aug 202117.4717.9617.4417.8817.8844,010,000
30 Aug 202117.9517.9917.3417.5117.5124,620,000
27 Aug 202117.5818.0117.3817.8517.8553,650,000
26 Aug 202117.8818.0417.2417.5117.5144,240,000
25 Aug 202117.3717.9617.3517.9517.9573,350,000
24 Aug 202117.4017.4717.0117.4317.4348,880,000
23 Aug 202116.6217.3816.5917.3517.3586,710,000
20 Aug 202115.8816.5215.7116.4616.4692,750,000
19 Aug 202115.4716.0515.3315.8815.8849,190,000
18 Aug 202115.7015.8515.3815.6115.6131,240,000
17 Aug 202115.5415.8615.3815.7515.7527,820,000
16 Aug 202115.8916.4115.3315.5715.5798,730,000
13 Aug 202115.8515.9715.7015.9015.9041,350,000
12 Aug 202115.8916.0115.7415.8415.8437,050,000
11 Aug 202115.8416.0915.5515.7115.7134,210,000
10 Aug 202115.8215.8315.5015.6715.6719,920,000
09 Aug 202114.7315.9514.7315.7315.7365,790,000
06 Aug 202115.3515.5415.2515.4915.4932,230,000
05 Aug 202114.6315.4514.6315.2815.2811,460,000
04 Aug 202115.3615.5914.8515.1515.1534,060,000
03 Aug 202115.8115.8115.2415.4215.42239,800
02 Aug 2021------
30 Jul 202115.1915.4015.0915.3315.33154,300
29 Jul 202114.9515.4614.9515.2315.23142,700
28 Jul 202115.1615.4014.9515.1415.14449,100
27 Jul 202114.8315.2214.7915.0715.07226,900
26 Jul 202115.2715.2714.9815.0315.03124,200
23 Jul 202115.0015.2914.9515.2515.25117,800
22 Jul 202115.0315.0814.6014.9914.99210,800
21 Jul 202114.8415.7014.8415.0615.061,086,800
20 Jul 202114.1614.8914.1614.7514.75638,200
19 Jul 202114.0114.3913.8514.1314.13473,000
16 Jul 202114.1414.4314.1414.3714.37190,100
15 Jul 202114.5014.6514.1214.2814.28190,700
14 Jul 202114.8615.0014.5314.5514.55151,000
13 Jul 202114.7815.6914.6814.8814.88893,100
12 Jul 202114.7614.8814.6514.7914.79189,000
09 Jul 202114.7314.8514.6514.7214.72325,300
08 Jul 202114.6214.9614.4414.7914.79938,100
07 Jul 202114.8715.2214.7114.7414.74514,900
06 Jul 202114.6514.9314.4514.7514.75421,000
02 Jul 202114.7814.7914.6214.6514.65322,100
01 Jul 202114.5014.7114.4414.6814.68295,500
30 Jun 202114.4014.6514.3614.5014.50246,700
29 Jun 202114.0514.6014.0514.4014.40302,000
28 Jun 202114.3714.9014.2514.6014.60495,400
25 Jun 202114.5714.9814.3414.4614.466,940,300
24 Jun 202114.7414.9214.3614.4814.48502,300
23 Jun 202115.2015.2014.7514.7814.78297,700
22 Jun 202114.6215.0014.5814.9214.92224,700
21 Jun 202115.0515.4014.6814.7214.72339,100
18 Jun 202114.5815.0914.3714.9914.99610,400
17 Jun 202114.2315.0014.2314.5814.58563,300
16 Jun 202115.4015.6414.8414.8614.86404,100
15 Jun 202115.5415.7115.3815.4515.45230,200
14 Jun 202115.6515.8215.4815.6015.60516,300
11 Jun 202115.6415.7715.4515.4815.48155,500
10 Jun 202115.7015.7015.3415.5915.59277,300
09 Jun 202115.7316.0815.0515.7015.70803,800
08 Jun 202114.9615.7514.8015.6415.64424,400
07 Jun 202115.2015.2414.7514.8614.86655,800
04 Jun 202115.0315.2714.9615.0415.04540,900
03 Jun 202115.0715.2514.6615.0315.03313,300
02 Jun 202115.5415.5614.9815.2215.22602,100
01 Jun 202116.0616.2115.3215.5615.56287,600
28 May 202115.3816.0715.0216.0016.00411,100
27 May 202115.5015.6915.3415.4115.41631,600
26 May 202115.8615.9615.5215.5615.56200,800
25 May 202115.8615.9515.0915.7715.77460,100
24 May 202115.7415.9915.5315.9015.90444,900
21 May 202115.2915.7915.1115.7115.71425,000
20 May 202114.5215.3214.4115.2615.26429,800
19 May 202113.9414.6013.9014.4014.40403,600
18 May 202113.7014.0413.6614.0014.00368,700
17 May 202113.7814.1513.5713.6013.60372,000
14 May 202113.8314.1013.4513.5013.50455,600
13 May 202113.7913.9813.4213.6613.66192,800
12 May 202113.9314.5013.6913.7513.75235,300
11 May 202115.0015.0013.8513.9813.98135,400
10 May 202114.7614.7614.1614.4014.40134,200
07 May 202114.8514.9514.5314.7314.73245,000
06 May 202114.9315.2514.7714.8314.83169,600
05 May 202115.2815.2814.8714.9214.92252,500
04 May 202114.9415.2114.8215.1215.12134,400
03 May 202114.9615.2014.9315.0415.04249,600
30 Apr 202114.9915.2014.7714.8114.81196,600
29 Apr 202115.0315.2114.9415.0715.07133,300
28 Apr 202114.8115.3714.8114.9314.93234,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...