Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.35	0.35	0.35	0.35	-	-	18,785
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
Aug 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	73,912
Aug 18, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	85,074
Aug 15, 2025	0.39	0.39	0.39	0.39	0.39	-	71,121
Aug 14, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	16,819
Aug 13, 2025	0.40	0.40	0.39	0.40	0.40	-	28,313
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	240,610
Aug 11, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	42,178
Aug 8, 2025	0.40	0.40	0.39	0.40	0.40	-	118,670
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	3.90%	10,466,963
Aug 6, 2025	0.39	0.39	0.39	0.39	0.39	-	4,246
Aug 5, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	46,722
Aug 4, 2025	0.39	0.40	0.38	0.38	0.38	-5.00%	102,315
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