Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RADL3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 24.90 | -0.41 | -1.62% | 25.21 | 25.27 | 24.70 | 8,470,000 |
| Apr 16 2024 | 25.31 | -0.88 | -3.36% | 26.01 | 26.23 | 25.19 | 7,146,800 |
| Apr 15 2024 | 26.19 | -0.12 | -0.46% | 26.23 | 26.41 | 26.05 | 6,160,600 |
| Apr 12 2024 | 26.31 | 0.06 | 0.23% | 26.11 | 26.75 | 26.08 | 6,572,900 |
| Apr 11 2024 | 26.25 | -0.02 | -0.08% | 26.20 | 26.41 | 26.07 | 4,327,800 |
| Apr 10 2024 | 26.27 | -0.54 | -2.01% | 26.75 | 27.00 | 26.25 | 8,207,400 |
| Apr 09 2024 | 26.81 | 0.55 | 2.09% | 26.41 | 26.94 | 26.37 | 3,414,500 |
| Apr 08 2024 | 26.26 | 0.11 | 0.42% | 26.10 | 26.44 | 25.89 | 4,300,500 |
| Apr 05 2024 | 26.15 | -0.34 | -1.28% | 26.44 | 26.48 | 26.05 | 3,254,900 |
| Apr 04 2024 | 26.49 | 0.17 | 0.65% | 26.70 | 26.88 | 26.43 | 6,629,700 |
| Apr 03 2024 | 26.32 | -0.20 | -0.75% | 26.79 | 26.79 | 26.05 | 5,851,600 |
| Apr 02 2024 | 26.52 | -0.11 | -0.41% | 26.73 | 26.74 | 26.32 | 4,352,400 |
| Apr 01 2024 | 26.63 | -0.74 | -2.70% | 27.55 | 27.58 | 26.50 | 9,700,000 |
| Mar 28 2024 | 27.37 | -0.04 | -0.15% | 27.26 | 27.72 | 27.26 | 5,482,100 |
| Mar 27 2024 | 27.41 | 0.23 | 0.85% | 27.10 | 27.41 | 27.09 | 2,796,300 |
| Mar 26 2024 | 27.18 | 0.11 | 0.41% | 27.06 | 27.48 | 26.92 | 3,082,700 |
| Mar 25 2024 | 27.07 | -0.20 | -0.73% | 27.10 | 27.31 | 27.00 | 3,571,500 |
| Mar 22 2024 | 27.27 | -0.49 | -1.77% | 27.72 | 27.78 | 27.10 | 4,949,600 |
| Mar 21 2024 | 27.76 | -0.68 | -2.39% | 28.19 | 28.39 | 27.71 | 20,369,800 |
| Mar 20 2024 | 28.44 | 0.68 | 2.45% | 27.85 | 28.44 | 27.60 | 13,577,000 |
| Mar 19 2024 | 27.76 | 0.65 | 2.40% | 27.14 | 27.99 | 27.01 | 8,901,400 |
| Mar 18 2024 | 27.11 | 0.30 | 1.12% | 27.03 | 27.44 | 26.92 | 9,762,500 |
| Mar 15 2024 | 26.81 | -0.07 | -0.26% | 26.91 | 27.70 | 26.78 | 12,661,700 |
| Mar 14 2024 | 26.88 | -0.22 | -0.81% | 27.11 | 27.19 | 26.81 | 8,668,200 |
| Mar 13 2024 | 27.10 | 0.40 | 1.50% | 26.60 | 27.48 | 26.56 | 9,619,400 |
| Mar 12 2024 | 26.70 | 0.16 | 0.60% | 26.47 | 26.82 | 26.37 | 5,245,300 |
| Mar 11 2024 | 26.54 | 0.58 | 2.23% | 25.72 | 26.55 | 25.72 | 5,821,100 |
| Mar 08 2024 | 25.96 | -0.04 | -0.15% | 25.92 | 25.96 | 25.56 | 4,255,000 |
| Mar 07 2024 | 26.00 | 0.00 | 0.00% | 25.93 | 26.25 | 25.55 | 11,487,100 |
| Mar 06 2024 | 26.00 | 0.64 | 2.52% | 25.92 | 26.90 | 25.55 | 18,201,000 |
| Mar 05 2024 | 25.36 | -0.48 | -1.86% | 25.99 | 25.99 | 25.32 | 17,511,200 |
| Mar 04 2024 | 25.84 | -0.83 | -3.11% | 26.52 | 26.61 | 25.74 | 8,979,700 |
| Mar 01 2024 | 26.67 | 0.03 | 0.11% | 26.68 | 26.84 | 26.46 | 6,806,100 |
| Feb 29 2024 | 26.64 | -0.03 | -0.11% | 26.67 | 26.83 | 26.30 | 7,091,300 |
| Feb 28 2024 | 26.67 | 0.06 | 0.23% | 26.53 | 26.89 | 26.15 | 3,721,900 |
| Feb 27 2024 | 26.61 | 0.01 | 0.04% | 26.85 | 27.11 | 26.45 | 10,382,700 |
| Feb 26 2024 | 26.60 | 0.42 | 1.60% | 26.23 | 26.85 | 26.11 | 7,904,200 |
| Feb 23 2024 | 26.18 | 0.31 | 1.20% | 26.00 | 26.18 | 25.81 | 5,287,100 |
| Feb 22 2024 | 25.87 | 0.07 | 0.27% | 25.88 | 25.97 | 25.67 | 6,359,400 |
| Feb 21 2024 | 25.80 | 0.18 | 0.70% | 25.61 | 25.88 | 25.41 | 11,021,700 |
| Feb 20 2024 | 25.62 | 0.72 | 2.89% | 24.86 | 25.81 | 24.80 | 6,371,400 |
| Feb 19 2024 | 24.90 | -0.34 | -1.35% | 25.24 | 25.30 | 24.81 | 2,992,400 |
| Feb 16 2024 | 25.24 | -0.14 | -0.55% | 25.68 | 25.68 | 25.06 | 4,804,800 |
| Feb 15 2024 | 25.38 | 0.08 | 0.32% | 25.43 | 25.68 | 25.30 | 8,107,500 |
| Feb 14 2024 | 25.30 | -0.13 | -0.51% | 25.44 | 25.54 | 25.02 | 7,964,300 |
| Feb 09 2024 | 25.43 | 0.32 | 1.27% | 25.03 | 25.64 | 24.98 | 6,185,300 |
| Feb 08 2024 | 25.11 | -0.14 | -0.55% | 25.18 | 25.28 | 24.83 | 5,952,200 |
| Feb 07 2024 | 25.25 | 0.10 | 0.40% | 25.06 | 25.75 | 24.99 | 17,268,800 |
| Feb 06 2024 | 25.15 | 0.69 | 2.82% | 24.46 | 25.25 | 24.37 | 22,494,300 |
| Feb 05 2024 | 24.46 | -0.40 | -1.61% | 24.75 | 24.82 | 24.30 | 10,037,100 |
| Feb 02 2024 | 24.86 | -0.26 | -1.04% | 25.04 | 25.16 | 24.63 | 10,577,900 |
| Feb 01 2024 | 25.12 | -0.18 | -0.71% | 25.22 | 25.35 | 24.95 | 9,930,200 |
| Jan 31 2024 | 25.30 | -0.95 | -3.62% | 25.95 | 26.04 | 25.17 | 26,642,900 |
| Jan 30 2024 | 26.25 | -0.05 | -0.19% | 26.29 | 26.35 | 25.90 | 5,434,800 |
| Jan 29 2024 | 26.30 | 0.14 | 0.54% | 26.15 | 26.46 | 26.06 | 2,785,700 |
| Jan 26 2024 | 26.16 | 0.16 | 0.62% | 26.13 | 26.38 | 25.87 | 3,835,700 |
| Jan 25 2024 | 26.00 | 0.01 | 0.04% | 25.90 | 26.10 | 25.50 | 15,444,200 |
| Jan 24 2024 | 25.99 | -0.95 | -3.53% | 27.15 | 27.15 | 25.99 | 11,437,900 |
| Jan 23 2024 | 26.94 | 0.45 | 1.70% | 26.52 | 27.01 | 26.30 | 18,694,100 |
| Jan 22 2024 | 26.49 | -0.41 | -1.52% | 26.80 | 26.82 | 26.31 | 4,622,200 |
| Jan 19 2024 | 26.90 | -0.50 | -1.82% | 27.41 | 27.46 | 26.70 | 7,833,000 |
