Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	-	21,614
Jul 31, 2025	0.40	0.40	0.40	0.40	0.40	-	180,564
Jul 30, 2025	0.40	0.40	0.40	0.40	0.40	-	261,190
Jul 29, 2025	0.40	0.40	0.40	0.40	0.40	-	181,087
Jul 28, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	52,777
Jul 25, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	8,467
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	79,856
Jul 23, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	47,501
Jul 22, 2025	0.41	0.41	0.40	0.40	0.40	-	118,855
Jul 21, 2025	0.41	0.42	0.40	0.40	0.40	-	98,793
Jul 18, 2025	0.37	0.41	0.37	0.40	0.40	9.59%	196,375
Jul 17, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	107,689
Jul 16, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	155,569
Jul 15, 2025	0.35	0.36	0.34	0.34	0.34	-	188,216
Jul 14, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	144,840
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	88,298
Jul 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	160,820
Jul 9, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	119,384
Jul 8, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	102,672
Jul 7, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	90,997
Jul 4, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	48,956
Jul 3, 2025	0.34	0.34	0.33	0.33	0.33	-	46,843
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-	126,922
Jul 1, 2025	0.33	0.34	0.33	0.33	0.33	-	8,112
Jun 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	64,384
Jun 27, 2025	0.34	0.34	0.33	0.34	0.34	-	271,670
Jun 26, 2025	0.33	0.34	0.32	0.34	0.34	4.69%	143,512
Jun 25, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	369,894
Jun 24, 2025	0.32	0.32	0.31	0.32	0.32	-	658,021
Jun 23, 2025	0.32	0.32	0.30	0.32	0.32	3.28%	889,249
Jun 19, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	103,280
Jun 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	91,764
Jun 17, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	59,995
Jun 16, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	365,605
Jun 13, 2025	0.31	0.31	0.30	0.30	0.30	1.72%	642,007
Jun 12, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	59,870
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	-	39,866
Jun 10, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	204,859
Jun 9, 2025	0.30	0.30	0.29	0.29	0.29	-	3,411
Jun 6, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	113,761
Jun 5, 2025	0.27	0.28	0.27	0.28	0.28	7.69%	7,876
Jun 4, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	74,000
Jun 3, 2025	0.27	0.28	0.27	0.28	0.27	3.70%	154,441
May 30, 2025	0.27	0.27	0.27	0.27	0.26	-	168,341
May 29, 2025	0.28	0.28	0.27	0.27	0.26	-	188,526
May 28, 2025	0.27	0.28	0.27	0.27	0.26	-1.82%	8,372
May 27, 2025	0.28	0.28	0.28	0.28	0.27	-	47,473
May 26, 2025	0.29	0.29	0.28	0.28	0.27	-1.79%	82,101
May 23, 2025	0.28	0.28	0.28	0.28	0.27	-3.45%	118,168
May 22, 2025	0.29	0.29	0.28	0.29	0.28	1.75%	192,715