Quantcast
RDUS

Radius Health, Inc. Common Stock Historical Stock Prices

$18.8
*  
0.13
0.7%
Get RDUS Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading RDUS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.67 19.35 18.50 18.80 467,710
03/18/2019 18.67 19.35 18.5 18.8 467,710
03/15/2019 18.76 19.29 18.63 18.67 1,094,922
03/14/2019 19.14 19.65 18.66 18.68 423,161
03/13/2019 19.49 19.49 18.51 19.22 510,096
03/12/2019 19.1 19.67 18.78 19.39 288,980
03/11/2019 18.19 19.1 18.03 19.05 539,296
03/08/2019 18.11 18.31 17.75 18.15 427,263
03/07/2019 18.48 18.75 17.9 18.28 364,333
03/06/2019 18.86 18.975 17.94 18.11 738,513
03/05/2019 19.96 20.16 18.81 18.87 639,720
03/04/2019 20.15 20.3138 19.21 19.91 716,221
03/01/2019 19.22 20.58 18.91 19.93 1,306,240
02/28/2019 19.41 19.53 18.8301 18.96 636,546
02/27/2019 18.98 19.64 18.59 19.53 381,619
02/26/2019 19.53 19.75 18.92 18.97 387,555
02/25/2019 19.36 19.89 19.2223 19.58 445,685
02/22/2019 18.49 19.26 18.3167 19.18 467,747
02/21/2019 18.84 18.97 18.21 18.39 291,047
02/20/2019 18.57 19.19 18.46 18.88 410,100
02/19/2019 18.3 18.75 17.79 18.54 425,742
02/15/2019 17.79 18.36 17.55 18.29 730,543
02/14/2019 18.99 19.07 17.54 17.68 975,163
02/13/2019 19.75 19.84 19.03 19.17 260,341
02/12/2019 19.47 19.8 19.25 19.6 495,185
02/11/2019 19.74 19.95 19.04 19.35 453,306
02/08/2019 18.25 19.67 18.04 19.67 677,867
02/07/2019 18.65 18.89 17.93 18.4 675,318
02/06/2019 18.92 19.2 18.57 18.78 383,317
02/05/2019 19 19.44 18.684 18.91 509,079
02/04/2019 18.7 19.24 18.375 18.88 409,871
02/01/2019 18.24 18.82 18.0244 18.67 445,838
01/31/2019 18.09 18.58 18.04 18.27 585,842
01/30/2019 17.14 18.09 16.97 18.08 452,750
01/29/2019 17.2 17.46 16.96 17.07 231,919
01/28/2019 18.11 18.35 17.2 17.25 791,946
01/25/2019 17.57 18.22 16.86 18.19 788,732
01/24/2019 16.49 17.13 16.43 17.1 315,356
01/23/2019 16.74 17.05 16.24 16.45 510,086
01/22/2019 17.51 17.59 16.58 16.67 535,205
01/18/2019 17.06 17.56 16.64 17.51 356,003
01/17/2019 16.37 17.19 16.28 16.95 429,278
01/16/2019 16.33 17.02 16.15 16.41 700,724
01/15/2019 15.96 16.43 15.67 16.25 684,580
01/14/2019 16.32 16.46 15.76 15.77 588,628
01/11/2019 16.76 17.15 16.28 16.44 523,899
01/10/2019 16.46 16.98 16.11 16.94 663,259
01/09/2019 16.99 17 16.26 16.59 649,186
01/08/2019 17.65 17.9 16.61 16.93 722,263
01/07/2019 16.74 17.58 16.434 17.55 824,223
01/04/2019 16.42 16.98 16.27 16.56 844,978
01/03/2019 16.83 16.88 15.93 16.19 640,517
01/02/2019 16.15 16.85 15.74 16.85 777,465
12/31/2018 15.06 16.49 15 16.49 843,609
12/28/2018 14.71 15.27 14.4612 14.84 791,340
12/27/2018 14.41 14.71 13.99 14.51 781,132
12/26/2018 13.41 14.715 13.41 14.64 613,423
12/24/2018 13.26 13.78 12.8104 13.35 353,331
12/21/2018 14.72 14.82 13.35 13.36 2,717,751
12/20/2018 15.18 15.33 14 14.56 1,302,487
12/19/2018 15.87 16.72 15.02 15.21 867,202
12/18/2018 15.63 16.05 15.39 15.7 763,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio