Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	117,737
Aug 28, 2026	0.47	0.47	0.46	0.47	0.47	-	58,905
Aug 27, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	68,381
Aug 26, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	241,159
Aug 25, 2026	0.46	0.47	0.46	0.46	0.46	-	45,554
Aug 24, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	12,281
Aug 21, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	102,437
Aug 20, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	124,268
Aug 19, 2026	0.48	0.49	0.48	0.48	0.48	-	244,286
Aug 18, 2026	0.47	0.49	0.47	0.48	0.48	3.23%	269,327
Aug 17, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	661,963
Aug 14, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	174,737
Aug 13, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	254,239
Aug 12, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	93,055
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	70,131
Aug 10, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	75,084
Aug 7, 2026	0.42	0.42	0.41	0.42	0.42	-	458
Aug 6, 2026	0.42	0.42	0.41	0.42	0.42	-	4,383
Aug 5, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	359,485
Aug 4, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	278,175
Aug 3, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	52,528
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