Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.40	0.41	0.39	0.40	-	-1.23%	1,726,119
Apr 21, 2026	0.41	0.41	0.40	0.41	0.41	-	3,161,915
Apr 20, 2026	0.43	0.43	0.41	0.41	0.41	-6.90%	40,602
Apr 17, 2026	0.42	0.44	0.41	0.44	0.44	6.10%	148,078
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	6.49%	91,488
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	51,348
Apr 14, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	45,601
Apr 13, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	107,404
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	98,184
Apr 9, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	39,738
Apr 8, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	171,560
Apr 7, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	35,856
Apr 2, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	75,644
Apr 1, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	182,845
Mar 31, 2026	0.37	0.37	0.36	0.37	0.37	-	30,302
Mar 30, 2026	0.37	0.37	0.36	0.37	0.37	-	104,711
Mar 27, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	43,349
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	-	11,343
Mar 25, 2026	0.38	0.38	0.37	0.37	0.37	-	18,788
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	54,428
Mar 23, 2026	0.37	0.38	0.37	0.38	0.38	-	22,499
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	3,382
Mar 19, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	55,620
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	2,693
Mar 17, 2026	0.36	0.38	0.36	0.38	0.38	7.04%	17,510
Mar 16, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	396,522
Mar 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	96,827
Mar 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	209,018
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	32,056
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	35,012
Mar 9, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	87,301
Mar 6, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	58,765
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	102,231
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-	39,578
Mar 3, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	836,048
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	75,022
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	6,047
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	14,438
Feb 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	18,616
Feb 24, 2026	0.39	0.40	0.39	0.40	0.40	-	17,718
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	67,815
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	1,009
Feb 19, 2026	0.39	0.39	0.38	0.38	0.38	-	405,859
Feb 18, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	25,795
Feb 17, 2026	0.40	0.40	0.38	0.40	0.40	-	136,230
Feb 16, 2026	0.39	0.40	0.39	0.40	0.40	-	118,600
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-	15,259
Feb 12, 2026	0.40	0.40	0.39	0.40	0.40	-	9,853
Feb 11, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	95,834
Feb 10, 2026	0.40	0.40	0.39	0.39	0.39	-	20,368