Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.41	0.42	0.41	0.42	0.42	-	49,421
Nov 9, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	200,322
Nov 6, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	12,333
Nov 5, 2026	0.39	0.40	0.39	0.39	0.39	-	423,691
Nov 4, 2026	0.39	0.39	0.39	0.39	0.39	-	127,002
Nov 3, 2026	0.39	0.39	0.39	0.39	0.39	-	139,531
Nov 2, 2026	0.39	0.40	0.39	0.39	0.39	-	11,010
Oct 30, 2026	0.39	0.40	0.39	0.39	0.39	-	90,014
Oct 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	177,901
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	-	97,202
Oct 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	41,434
Oct 23, 2026	0.40	0.41	0.40	0.41	0.41	-	157,931
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	-	72,878
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	-0.61%	59,121
Oct 20, 2026	0.41	0.41	0.40	0.41	0.41	0.62%	41,628
Oct 19, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	100,888
Oct 16, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	22,173
Oct 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	5,205
Oct 14, 2026	0.41	0.42	0.41	0.41	0.41	-0.61%	34,846
Oct 13, 2026	0.42	0.42	0.41	0.41	0.41	0.61%	10,866
Oct 12, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	117,387
Oct 9, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	131,382
Oct 8, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	33,088
Oct 7, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	6,212
Oct 6, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	1,963
Oct 5, 2026	0.42	0.43	0.40	0.40	0.40	-1.23%	103,411
Oct 2, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	78,590
Oct 1, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	2,315
Sep 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	380,719
Sep 29, 2026	0.42	0.42	0.41	0.42	0.42	-	20,782
Sep 28, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	41,238
Sep 25, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	19,470
Sep 24, 2026	0.43	0.43	0.42	0.43	0.43	-	68,194
Sep 23, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	64,321
Sep 22, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	17,620
Sep 21, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	526,589
Sep 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	29,671
Sep 17, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	117,645
Sep 16, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	114,132
Sep 15, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	24,491
Sep 14, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	79,267
Sep 11, 2026	0.44	0.45	0.44	0.44	0.44	3.53%	132,964
Sep 10, 2026	0.46	0.46	0.43	0.43	0.43	-6.59%	126,610
Sep 9, 2026	0.46	0.46	0.45	0.46	0.46	-	156,065
Sep 8, 2026	0.46	0.47	0.46	0.46	0.46	-2.15%	47,040
Sep 7, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	17,167
Sep 4, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	10,698
Sep 3, 2026	0.44	0.45	0.44	0.44	0.44	-2.79%	36,225
Sep 2, 2026	0.44	0.45	0.44	0.45	0.45	-0.56%	24,054
Sep 1, 2026	0.46	0.46	0.45	0.45	0.45	-	88,487