Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	774,759
Jul 30, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	91,030
Jul 29, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	32,329
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	0.63%	111,668
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-4.22%	110,804
Jul 24, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	1,555
Jul 23, 2026	0.39	0.40	0.39	0.40	0.40	-	15,190
Jul 22, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	101,718
Jul 21, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	41,034
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-	52,043
Jul 17, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	178,658
Jul 16, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	147,814
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-	25,049
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	11,098
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	-	16,242
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-	1,580
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	47,946
Jul 7, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	157,318
Jul 6, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	398,390
Jul 3, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	153,904
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	49,420
Jul 1, 2026	0.38	0.38	0.38	0.38	0.38	-	6,165,860
Jun 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	245,359
Jun 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	68,248
Jun 26, 2026	0.38	0.39	0.38	0.39	0.39	-	180,709
Jun 25, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	565,786
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	48,622
Jun 23, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	130,316
Jun 22, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	15,635
Jun 19, 2026	0.40	0.40	0.39	0.40	0.40	-	62,523
Jun 18, 2026	0.40	0.40	0.40	0.40	0.40	-	6,004
Jun 17, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	122,346
Jun 16, 2026	0.39	0.39	0.39	0.39	0.39	-	29,100
Jun 15, 2026	0.39	0.39	0.39	0.39	0.39	-	117,748
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	-	17,427
Jun 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	22,293
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	20,152
Jun 9, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	67,805
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	16,133
Jun 5, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	45,089
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-	2,003,503
Jun 3, 2026	0.40	0.40	0.40	0.40	0.40	-	282,633
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	-	5,400
May 29, 2026	0.40	0.40	0.40	0.40	0.40	-	3,431
May 28, 2026	0.40	0.40	0.40	0.40	0.40	-	15,884
May 27, 2026	0.40	0.41	0.40	0.40	0.40	2.33%	102,491
May 26, 2026	0.40	0.41	0.40	0.41	0.39	-	9,860
May 25, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	117,417
May 22, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	161,452
May 21, 2026	0.41	0.41	0.41	0.41	0.39	1.25%	16,629