Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.41	0.41	0.40	0.40	0.39	-2.44%	108,283
May 19, 2026	0.41	0.41	0.41	0.41	0.40	-	59,787
May 18, 2026	0.41	0.42	0.41	0.41	0.40	1.23%	586,020
May 15, 2026	0.41	0.41	0.41	0.41	0.39	-	53,942
May 14, 2026	0.41	0.41	0.40	0.41	0.39	1.25%	590,733
May 13, 2026	0.40	0.40	0.40	0.40	0.39	3.90%	1,774,238
May 12, 2026	0.39	0.39	0.39	0.39	0.37	-	30,913
May 11, 2026	0.39	0.39	0.38	0.39	0.37	-1.28%	109,618
May 8, 2026	0.38	0.39	0.38	0.39	0.38	1.30%	1,122,801
May 7, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	24,209
May 6, 2026	0.39	0.39	0.39	0.39	0.38	1.30%	48,833
May 5, 2026	0.38	0.39	0.38	0.39	0.37	1.32%	8,221
May 4, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	13,917
May 1, 2026	0.39	0.39	0.38	0.39	0.37	-	337,796
Apr 30, 2026	0.40	0.40	0.39	0.39	0.37	-3.75%	128,940
Apr 29, 2026	0.40	0.40	0.40	0.40	0.39	2.56%	1,797,548
Apr 28, 2026	0.40	0.40	0.39	0.39	0.38	-2.50%	47,208
Apr 24, 2026	0.41	0.41	0.40	0.40	0.39	-1.23%	11,384
Apr 23, 2026	0.41	0.41	0.41	0.41	0.39	1.25%	56,125
Apr 22, 2026	0.40	0.41	0.39	0.40	0.39	-1.23%	1,876,183
Apr 21, 2026	0.41	0.41	0.40	0.41	0.39	-	3,161,915
Apr 20, 2026	0.43	0.43	0.41	0.41	0.39	-6.90%	40,602
Apr 17, 2026	0.42	0.44	0.41	0.44	0.42	6.10%	148,078
Apr 16, 2026	0.40	0.41	0.40	0.41	0.40	6.49%	91,488
Apr 15, 2026	0.40	0.40	0.39	0.39	0.37	-3.75%	51,348
Apr 14, 2026	0.40	0.40	0.39	0.40	0.39	1.27%	45,601
Apr 13, 2026	0.38	0.40	0.38	0.40	0.38	1.28%	107,404
Apr 10, 2026	0.39	0.39	0.38	0.39	0.38	1.30%	98,184
Apr 9, 2026	0.39	0.40	0.38	0.39	0.37	1.32%	39,738
Apr 8, 2026	0.38	0.39	0.38	0.38	0.37	2.70%	171,560
Apr 7, 2026	0.37	0.37	0.37	0.37	0.36	-2.63%	35,856
Apr 2, 2026	0.38	0.38	0.37	0.38	0.37	1.33%	75,644
Apr 1, 2026	0.37	0.38	0.37	0.38	0.36	2.74%	182,845
Mar 31, 2026	0.37	0.37	0.36	0.37	0.35	-	30,302
Mar 30, 2026	0.37	0.37	0.36	0.37	0.35	-	104,711
Mar 27, 2026	0.38	0.38	0.36	0.37	0.35	-1.35%	43,349
Mar 26, 2026	0.37	0.37	0.37	0.37	0.36	-	11,343
Mar 25, 2026	0.38	0.38	0.37	0.37	0.36	-	18,788
Mar 24, 2026	0.37	0.37	0.37	0.37	0.36	-1.33%	54,428
Mar 23, 2026	0.37	0.38	0.37	0.38	0.36	-	22,499
Mar 20, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	3,382
Mar 19, 2026	0.38	0.39	0.38	0.38	0.37	1.33%	55,620
Mar 18, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	2,693