Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.39	0.39	0.39	0.39	-	1.30%	30,449
May 11, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	109,618
May 8, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	1,122,801
May 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	24,209
May 6, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	48,833
May 5, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	8,221
May 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	13,917
May 1, 2026	0.39	0.39	0.38	0.39	0.39	-	337,796
Apr 30, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	128,940
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,797,548
Apr 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	47,208
Apr 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	11,384
Apr 23, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	56,125
Apr 22, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	1,876,183
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