Radius Residential Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	43,538
Dec 4, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	85,128
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	70,342
Dec 2, 2025	0.41	0.42	0.40	0.40	0.39	-2.44%	121,122
Dec 1, 2025	0.41	0.41	0.41	0.41	0.40	-	48,965
Nov 28, 2025	0.40	0.41	0.40	0.41	0.40	-	13,704
Nov 27, 2025	0.41	0.41	0.41	0.41	0.40	1.23%	1,442
Nov 26, 2025	0.41	0.41	0.40	0.41	0.39	-1.22%	102,176
Nov 25, 2025	0.41	0.42	0.41	0.41	0.40	1.23%	196,718
Nov 24, 2025	0.41	0.42	0.41	0.41	0.39	-	169,428
Nov 21, 2025	0.42	0.42	0.41	0.41	0.39	-	195,219
Nov 20, 2025	0.40	0.41	0.40	0.41	0.39	1.25%	229,757
Nov 19, 2025	0.40	0.42	0.40	0.40	0.39	6.67%	763,929
Nov 18, 2025	0.38	0.38	0.38	0.38	0.37	-1.32%	161,538
Nov 17, 2025	0.38	0.38	0.38	0.38	0.37	1.33%	17,726
Nov 14, 2025	0.37	0.39	0.37	0.38	0.37	2.74%	69,738
Nov 13, 2025	0.37	0.38	0.37	0.37	0.36	-1.35%	81,379
Nov 12, 2025	0.36	0.37	0.36	0.37	0.36	1.37%	102,593
Nov 11, 2025	0.36	0.37	0.36	0.37	0.36	2.82%	159,358
Nov 10, 2025	0.36	0.36	0.36	0.36	0.35	-1.39%	100,658
Nov 7, 2025	0.37	0.37	0.35	0.36	0.35	-2.70%	222,234
Nov 6, 2025	0.38	0.39	0.37	0.37	0.36	-1.33%	212,728
Nov 5, 2025	0.39	0.39	0.38	0.38	0.37	-	1,108,606
Nov 4, 2025	0.37	0.38	0.37	0.38	0.37	-	89,685
Nov 3, 2025	0.37	0.38	0.37	0.38	0.37	4.17%	48,089
Oct 31, 2025	0.36	0.37	0.36	0.36	0.35	-	45,744
Oct 30, 2025	0.36	0.36	0.36	0.36	0.35	-	6,005
Oct 29, 2025	0.37	0.37	0.36	0.36	0.35	-1.37%	169,039
Oct 28, 2025	0.38	0.38	0.37	0.37	0.36	-1.35%	103,944
Oct 24, 2025	0.39	0.39	0.37	0.37	0.36	-3.90%	169,431
Oct 23, 2025	0.37	0.39	0.37	0.39	0.38	4.05%	31,790
Oct 22, 2025	0.36	0.37	0.36	0.37	0.36	4.23%	9,361
Oct 21, 2025	0.36	0.36	0.36	0.36	0.35	-1.39%	58,647
Oct 20, 2025	0.36	0.37	0.36	0.36	0.35	-	94,110
Oct 17, 2025	0.36	0.36	0.36	0.36	0.35	-1.37%	140,065
Oct 16, 2025	0.37	0.37	0.37	0.37	0.36	1.39%	475,808
Oct 15, 2025	0.36	0.37	0.36	0.36	0.35	-	196,461
Oct 14, 2025	0.35	0.36	0.35	0.36	0.35	-	157,482
Oct 13, 2025	0.36	0.37	0.35	0.36	0.35	2.86%	51,464
Oct 10, 2025	0.36	0.36	0.35	0.35	0.34	-	126,550
Oct 9, 2025	0.36	0.36	0.35	0.35	0.34	-	106,214
Oct 8, 2025	0.36	0.36	0.35	0.35	0.34	-2.78%	1,505,420
Oct 7, 2025	0.36	0.37	0.36	0.36	0.35	1.41%	200,487
Oct 6, 2025	0.35	0.36	0.34	0.36	0.35	1.43%	104,664
Oct 3, 2025	0.36	0.36	0.35	0.35	0.34	-1.41%	128,959
Oct 2, 2025	0.36	0.36	0.36	0.36	0.35	-	87,735
Oct 1, 2025	0.35	0.36	0.35	0.36	0.35	-	52,549
Sep 30, 2025	0.36	0.36	0.36	0.36	0.35	-1.39%	3,994
Sep 29, 2025	0.35	0.36	0.35	0.36	0.35	4.35%	121,084
Sep 26, 2025	0.35	0.35	0.35	0.35	0.34	-1.43%	53,119