| 名前 | Radius Global Infrastructure Inc. Class A Common Stock |
| ティッカー | RADI |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.2 | 13.39 | 13.74 | 13.57 | 390200.0 | 13.57 |
| 2021-02-12 | 14.19 | 13.5 | 13.98 | 13.6 | 250900.0 | 13.6 |
| 2021-02-11 | 14.19 | 13.61 | 14.04 | 13.84 | 343200.0 | 13.84 |
| 2021-02-10 | 14.56 | 13.59 | 14.56 | 13.92 | 149400.0 | 13.92 |
| 2021-02-09 | 13.97 | 13.0 | 13.26 | 13.86 | 1022700.0 | 13.86 |
| 2021-02-08 | 13.3 | 13.05 | 13.13 | 13.17 | 90500.0 | 13.17 |
| 2021-02-05 | 13.25 | 12.86 | 13.08 | 12.98 | 151100.0 | 12.98 |
| 2021-02-04 | 13.13 | 12.79 | 13.0 | 13.0 | 138500.0 | 13.0 |
| 2021-02-03 | 13.15 | 12.94 | 13.03 | 13.0 | 111500.0 | 13.0 |
| 2021-02-02 | 13.06 | 12.94 | 13.0 | 12.95 | 156500.0 | 12.95 |
| 2021-02-01 | 13.19 | 12.65 | 13.13 | 12.93 | 113200.0 | 12.93 |
| 2021-01-29 | 13.17 | 12.42 | 12.83 | 13.0 | 164400.0 | 13.0 |
| 2021-01-28 | 13.18 | 12.56 | 12.78 | 12.95 | 117600.0 | 12.95 |
| 2021-01-27 | 13.1 | 12.59 | 12.68 | 12.86 | 241100.0 | 12.86 |
| 2021-01-26 | 13.08 | 12.49 | 12.63 | 12.86 | 381700.0 | 12.86 |
| 2021-01-25 | 12.98 | 12.31 | 12.85 | 12.57 | 234500.0 | 12.57 |
| 2021-01-22 | 13.49 | 12.58 | 12.84 | 12.85 | 248800.0 | 12.85 |
| 2021-01-21 | 13.14 | 12.49 | 12.53 | 12.93 | 294500.0 | 12.93 |
| 2021-01-20 | 13.08 | 12.29 | 12.48 | 12.5 | 1025700.0 | 12.5 |
| 2021-01-19 | 12.91 | 12.37 | 12.62 | 12.45 | 353000.0 | 12.45 |
| 2021-01-15 | 12.87 | 12.16 | 12.57 | 12.45 | 183100.0 | 12.45 |
| 2021-01-14 | 13.18 | 12.39 | 12.98 | 12.56 | 793200.0 | 12.56 |
| 2021-01-13 | 13.29 | 12.87 | 13.11 | 12.9 | 414000.0 | 12.9 |
| 2021-01-12 | 13.22 | 12.85 | 13.03 | 12.94 | 204200.0 | 12.94 |
| 2021-01-11 | 13.3 | 12.76 | 13.11 | 13.01 | 181000.0 | 13.01 |
| 2021-01-08 | 13.3 | 12.52 | 12.77 | 13.09 | 242700.0 | 13.09 |
| 2021-01-07 | 13.22 | 12.58 | 12.98 | 12.77 | 275600.0 | 12.77 |
| 2021-01-06 | 13.43 | 12.86 | 13.3 | 12.95 | 439800.0 | 12.95 |
| 2021-01-05 | 14.15 | 13.09 | 13.2 | 13.12 | 525000.0 | 13.12 |
| 2021-01-04 | 13.41 | 12.89 | 13.13 | 13.0 | 334400.0 | 13.0 |
| 2020-12-31 | 13.04 | 12.83 | 12.94 | 12.85 | 91300.0 | 12.85 |
| 2020-12-30 | 13.31 | 12.79 | 13.12 | 12.89 | 157800.0 | 12.89 |
| 2020-12-29 | 14.77 | 13.05 | 13.85 | 13.07 | 295600.0 | 13.07 |
| 2020-12-28 | 14.25 | 13.18 | 13.22 | 13.19 | 210800.0 | 13.19 |
| 2020-12-24 | 13.45 | 12.97 | 13.18 | 13.05 | 132800.0 | 13.05 |
| 2020-12-23 | 13.74 | 13.2 | 13.33 | 13.2 | 274200.0 | 13.2 |
| 2020-12-22 | 14.2 | 13.13 | 13.13 | 13.47 | 693700.0 | 13.47 |
| 2020-12-21 | 12.66 | 10.93 | 12.14 | 12.5 | 797100.0 | 12.5 |
| 2020-12-18 | 13.2 | 12.37 | 12.56 | 12.37 | 4178800.0 | 12.37 |
| 2020-12-17 | 12.8 | 12.42 | 12.42 | 12.55 | 885500.0 | 12.55 |
| 2020-12-16 | 13.44 | 11.59 | 11.59 | 12.38 | 859000.0 | 12.38 |
| 2020-12-15 | 11.9 | 11.46 | 11.52 | 11.69 | 413000.0 | 11.69 |
| 2020-12-14 | 12.15 | 11.12 | 11.12 | 11.5 | 1214900.0 | 11.5 |
| 2020-12-11 | 11.62 | 10.75 | 10.75 | 10.94 | 266700.0 | 10.94 |
| 2020-12-10 | 11.89 | 10.65 | 11.78 | 10.98 | 910600.0 | 10.98 |
| 2020-12-09 | 12.1 | 11.52 | 11.74 | 11.69 | 150500.0 | 11.69 |
| 2020-12-08 | 12.75 | 11.25 | 11.37 | 11.7 | 285400.0 | 11.7 |
| 2020-12-07 | 11.7 | 10.99 | 10.99 | 11.2 | 305200.0 | 11.2 |
| 2020-12-04 | 11.5 | 10.76 | 11.12 | 11.25 | 224200.0 | 11.25 |
| 2020-12-03 | 11.3 | 10.37 | 10.58 | 11.1 | 183400.0 | 11.1 |
| 2020-12-02 | 11.24 | 9.23 | 10.13 | 10.57 | 116900.0 | 10.57 |
| 2020-12-01 | 12.51 | 8.98 | 9.15 | 10.2 | 844700.0 | 10.2 |
| 2020-11-30 | 9.14 | 8.82 | 8.94 | 9.0 | 83200.0 | 9.0 |
| 2020-11-27 | 9.14 | 7.91 | 8.1 | 9.0 | 28900.0 | 9.0 |
| 2020-11-25 | 9.14 | 8.15 | 9.05 | 8.91 | 397200.0 | 8.91 |
| 2020-11-24 | 9.23 | 8.71 | 8.97 | 9.01 | 61200.0 | 9.01 |
| 2020-11-23 | 9.5 | 8.6 | 9.05 | 8.78 | 83400.0 | 8.78 |
| 2020-11-20 | 9.52 | 8.6 | 9.0 | 9.0 | 85900.0 | 9.0 |
| 2020-11-19 | 9.49 | 8.74 | 8.88 | 9.01 | 1474700.0 | 9.01 |
| 2020-11-18 | 9.5 | 8.69 | 8.97 | 8.99 | 365000.0 | 8.99 |
| 2020-11-17 | 9.49 | 8.5 | 9.49 | 8.62 | 96200.0 | 8.62 |
| 2020-11-16 | 10.0 | 9.0 | 9.44 | 9.25 | 106500.0 | 9.25 |
| 2020-11-13 | 9.5 | 9.2 | 9.5 | 9.2 | 33800.0 | 9.2 |
| 2020-11-12 | 9.55 | 9.42 | 9.42 | 9.5 | 10700.0 | 9.5 |
| 2020-11-11 | 9.75 | 9.34 | 9.5 | 9.5 | 45300.0 | 9.5 |
| 2020-11-10 | 9.75 | 9.29 | 9.75 | 9.5 | 21900.0 | 9.5 |
| 2020-11-09 | 10.05 | 8.1 | 8.91 | 9.87 | 1426800.0 | 9.87 |
| 2020-11-06 | 9.0 | 8.1 | 9.0 | 8.97 | 15900.0 | 8.97 |
| 2020-11-05 | 9.16 | 8.25 | 8.5 | 9.16 | 13700.0 | 9.16 |
| 2020-11-04 | 8.5 | 8.0 | 8.0 | 8.5 | 1121500.0 | 8.5 |
| 2020-11-03 | 8.5 | 7.89 | 7.99 | 8.5 | 10100.0 | 8.5 |
| 2020-11-02 | 7.76 | 7.31 | 7.65 | 7.76 | 1015900.0 | 7.76 |
| 2020-10-30 | 7.5 | 7.49 | 7.5 | 7.5 | 600.0 | 7.5 |
| 2020-10-29 | 8.15 | 7.5 | 7.5 | 7.82 | 3300.0 | 7.82 |
| 2020-10-28 | 7.7 | 7.5 | 7.59 | 7.61 | 5400.0 | 7.61 |
| 2020-10-27 | 8.22 | 7.46 | 7.86 | 7.65 | 21200.0 | 7.65 |
| 2020-10-26 | 7.94 | 7.65 | 7.92 | 7.75 | 606900.0 | 7.75 |
| 2020-10-23 | 8.0 | 7.72 | 8.0 | 7.82 | 2386900.0 | 7.82 |
| 2020-10-22 | 7.9 | 7.65 | 7.88 | 7.75 | 19200.0 | 7.75 |
| 2020-10-21 | 8.13 | 7.62 | 8.13 | 7.62 | 6500.0 | 7.62 |
| 2020-10-20 | 8.0 | 7.9 | 7.94 | 7.9 | 404500.0 | 7.9 |
| 2020-10-19 | 8.35 | 7.95 | 8.0 | 7.99 | 2900.0 | 7.99 |
| 2020-10-16 | 8.0 | 7.7 | 7.88 | 7.8 | 558100.0 | 7.8 |
| 2020-10-15 | 8.55 | 6.57 | 8.55 | 7.74 | 700300.0 | 7.74 |
| 2020-10-14 | 8.5 | 8.0 | 8.5 | 8.16 | 1008700.0 | 8.16 |
| 2020-10-13 | 8.5 | 8.0 | 8.5 | 8.24 | 939500.0 | 8.24 |
| 2020-10-12 | 8.5 | 7.54 | 8.43 | 8.5 | 10100.0 | 8.5 |
| 2020-10-09 | 8.6 | 8.4 | 8.4 | 8.5 | 15100.0 | 8.5 |
| 2020-10-08 | 8.48 | 8.3 | 8.48 | 8.3 | 7000.0 | 8.3 |
| 2020-10-07 | 9.0 | 8.47 | 9.0 | 8.57 | 21000.0 | 8.57 |
| 2020-10-06 | 9.75 | 8.5 | 9.75 | 8.65 | 10400.0 | 8.65 |
| 2020-10-05 | 9.19 | 8.7 | 8.7 | 8.75 | 20100.0 | 8.75 |