Radius Residential Care Limited (NZE:RAD)
New Zealand · Delayed Price · Currency is NZD 0.4100
0.00 (0.00%)
At close: Nov 28, 2025
Radius Residential Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 13,704 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 1,442 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 102,176 |
| Nov 25, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 196,718 |
| Nov 24, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 169,428 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 195,219 |
| Nov 20, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 229,757 |
| Nov 19, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 6.67% | 763,929 |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 161,538 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 17,726 |
| Nov 14, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.74% | 69,738 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 81,379 |
| Nov 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 102,593 |
| Nov 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 159,358 |
| Nov 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 100,658 |
| Nov 7, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 222,234 |
| Nov 6, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.33% | 212,728 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,108,606 |
| Nov 4, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 89,685 |
| Nov 3, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 48,089 |
| Oct 31, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 45,744 |
| Oct 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,005 |
| Oct 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 169,039 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 103,944 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 169,431 |
| Oct 23, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 31,790 |
| Oct 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 9,361 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 58,647 |
| Oct 20, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 94,110 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 140,065 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 475,808 |
| Oct 15, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 196,461 |
| Oct 14, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 157,482 |
| Oct 13, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 51,464 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 126,550 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 106,214 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 1,505,420 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 200,487 |
| Oct 6, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 104,664 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 128,959 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 87,735 |
| Oct 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 52,549 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 3,994 |
| Sep 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 121,084 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 53,119 |
| Sep 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 121,109 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 11,444 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 280,716 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 106,191 |
| Sep 19, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 6,061 |