Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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