Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.40	0.40	0.40	0.40	-	2.56%	809,487
Apr 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	47,208
Apr 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	11,384
Apr 23, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	56,125
Apr 22, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	1,876,183
Apr 21, 2026	0.41	0.41	0.40	0.41	0.41	-	3,161,915
Apr 20, 2026	0.43	0.43	0.41	0.41	0.41	-6.90%	40,602
Apr 17, 2026	0.42	0.44	0.41	0.44	0.44	6.10%	148,078
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	6.49%	91,488
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	51,348
Apr 14, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	45,601
Apr 13, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	107,404
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	98,184
Apr 9, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	39,738
Apr 8, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	171,560
Apr 7, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	35,856
Apr 2, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	75,644
Apr 1, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	182,845
Mar 31, 2026	0.37	0.37	0.36	0.37	0.37	-	30,302
Mar 30, 2026	0.37	0.37	0.36	0.37	0.37	-	104,711
Mar 27, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	43,349
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	-	11,343
Mar 25, 2026	0.38	0.38	0.37	0.37	0.37	-	18,788
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	54,428
Mar 23, 2026	0.37	0.38	0.37	0.38	0.38	-	22,499
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	3,382
Mar 19, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	55,620
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	2,693
Mar 17, 2026	0.36	0.38	0.36	0.38	0.38	7.04%	17,510
Mar 16, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	396,522
Mar 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	96,827
Mar 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	209,018
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	32,056
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	35,012
Mar 9, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	87,301
Mar 6, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	58,765
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	102,231
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-	39,578
Mar 3, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	836,048
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	75,022
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	6,047
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	14,438
Feb 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	18,616
Feb 24, 2026	0.39	0.40	0.39	0.40	0.40	-	17,718
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	67,815
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	1,009
Feb 19, 2026	0.39	0.39	0.38	0.38	0.38	-	405,859
Feb 18, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	25,795
Feb 17, 2026	0.40	0.40	0.38	0.40	0.40	-	136,230
Feb 16, 2026	0.39	0.40	0.39	0.40	0.40	-	118,600
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-	15,259
Feb 12, 2026	0.40	0.40	0.39	0.40	0.40	-	9,853
Feb 11, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	95,834
Feb 10, 2026	0.40	0.40	0.39	0.39	0.39	-	20,368
Feb 9, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	210,354
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	19,068
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	14,531
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	377,553
Feb 2, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	259,572
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	425,139
Jan 29, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	64,088
Jan 28, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	292,464
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	93,170
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	148,488
Jan 23, 2026	0.39	0.39	0.38	0.39	0.39	-	254,857
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	84,201
Jan 21, 2026	0.38	0.39	0.38	0.39	0.39	-	23,928
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-	8,352
Jan 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	168,114
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	177,009
Jan 15, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	60,274
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-	40,457
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	318,400
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	21,579
Jan 9, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	33,033
Jan 8, 2026	0.38	0.40	0.38	0.38	0.38	-	10,617
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-	125,972
Jan 6, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	56,219
Jan 5, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	110,769
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,434
Dec 30, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	145,617
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-	25,370
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	1,472
Dec 23, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	46,702
Dec 22, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	66,947
Dec 19, 2025	0.40	0.40	0.39	0.39	0.39	-	44,365
Dec 18, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	82,277
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	83,981
Dec 16, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	198,602
Dec 15, 2025	0.39	0.40	0.39	0.40	0.40	5.26%	121,342
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	253,945
Dec 11, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	114,952
Dec 10, 2025	0.40	0.40	0.39	0.40	0.40	-	112,208
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-	21,250
Dec 8, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	23,382
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	43,538
Dec 4, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	85,128
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	70,342
Dec 2, 2025	0.41	0.42	0.40	0.40	0.39	-2.44%	121,122
Dec 1, 2025	0.41	0.41	0.41	0.41	0.40	-	48,965