Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.40	0.41	0.40	0.41	0.40	-	13,704
Nov 27, 2025	0.41	0.41	0.41	0.41	0.40	1.23%	1,442
Nov 26, 2025	0.41	0.41	0.40	0.41	0.39	-1.22%	102,176
Nov 25, 2025	0.41	0.42	0.41	0.41	0.40	1.23%	196,718
Nov 24, 2025	0.41	0.42	0.41	0.41	0.39	-	169,428
Nov 21, 2025	0.42	0.42	0.41	0.41	0.39	-	195,219
Nov 20, 2025	0.40	0.41	0.40	0.41	0.39	1.25%	229,757
Nov 19, 2025	0.40	0.42	0.40	0.40	0.39	6.67%	763,929
Nov 18, 2025	0.38	0.38	0.38	0.38	0.37	-1.32%	161,538