Radius Residential Care Limited (NZE:RAD)
New Zealand · Delayed Price · Currency is NZD 0.3650
0.00 (0.00%)
Oct 29, 2025, 10:00 AM NZST
Radius Residential Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 87,006 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 87,006 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 75,477 |
| Sep 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 75,477 |
| Sep 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 21,701 |
| Sep 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 24,881 |
| Sep 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 33,788 |
| Sep 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 4,527 |
| Sep 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 9,738 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 57,841 |
| Sep 5, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 38,931 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 87,903 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 56,788 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 6,240 |
| Sep 1, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 81,568 |
| Aug 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 47,381 |
| Aug 28, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 89,856 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 166,798 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.23% | 59,387 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 189,470 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.90% | 34,884 |
| Aug 21, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 172,393 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 73,103 |