tiprankstipranks
Radius Residential Care Ltd (NZ:RAD)
:RAD
New Zealand Market
RAD
Radius Residential Care Ltd
RESEARCH TOOLSreports
Want to see NZ:RAD full AI Analyst Report?

Radius Residential Care Ltd (RAD) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
0.41
0.41
0.41
0.41
0.41
+1.25%
16,629
0.07
May 20, 2026
0.41
0.41
0.40
0.40
0.40
-2.44%
108,283
0.44
May 19, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
59,787
0.24
May 18, 2026
0.41
0.42
0.41
0.41
0.41
+1.23%
586,020
2.43
May 15, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
53,942
0.22
May 14, 2026
0.41
0.41
0.40
0.41
0.41
+1.25%
590,733
2.52
May 13, 2026
0.40
0.40
0.40
0.40
0.40
+3.90%
1,774,238
8.58
May 12, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
30,913
0.15
May 11, 2026
0.39
0.39
0.38
0.39
0.39
-1.28%
109,618
0.53
May 08, 2026
0.38
0.39
0.38
0.39
0.39
+1.30%
1,122,801
5.95
May 07, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
24,209
0.13
May 06, 2026
0.39
0.39
0.39
0.39
0.39
+1.30%
48,833
0.26
May 05, 2026
0.38
0.39
0.38
0.39
0.39
+1.32%
8,221
0.04
May 04, 2026
0.38
0.38
0.38
0.38
0.38
-1.30%
13,917
0.07
May 01, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
337,796
1.76
Apr 30, 2026
0.40
0.40
0.39
0.39
0.39
-3.75%
128,940
0.67
Apr 29, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
1,797,548
10.45
Apr 28, 2026
0.40
0.40
0.39
0.39
0.39
-2.50%
47,208
0.27
Apr 27, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
0
0.00
Apr 24, 2026
0.41
0.41
0.40
0.40
0.40
-1.23%
11,384
0.06
Apr 23, 2026
0.41
0.41
0.41
0.41
0.41
+1.25%
56,125
0.31
Apr 22, 2026
0.40
0.41
0.39
0.40
0.40
-1.23%
1,876,183
12.19
Apr 21, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
3,161,915
30.10
Apr 20, 2026
0.43
0.43
0.41
0.41
0.41
-6.90%
40,602
0.39
Apr 17, 2026
0.42
0.44
0.41
0.44
0.44
+6.10%
148,078
1.44
Apr 16, 2026
0.40
0.41
0.40
0.41
0.41
+6.49%
91,488
0.88
Apr 15, 2026
0.40
0.40
0.39
0.39
0.39
-3.75%
51,348
0.49
Apr 14, 2026
0.40
0.40
0.39
0.40
0.40
+1.27%
45,601
0.43
Apr 13, 2026
0.38
0.40
0.38
0.40
0.40
+1.28%
107,404
1.02
Apr 10, 2026
0.39
0.39
0.38
0.39
0.39
+1.30%
98,184
0.91
Apr 09, 2026
0.39
0.40
0.38
0.39
0.39
+1.32%
39,738
0.37
Apr 08, 2026
0.38
0.39
0.38
0.38
0.38
+2.70%
171,560
1.62
Apr 07, 2026
0.37
0.37
0.37
0.37
0.37
-2.63%
35,856
0.34
Apr 06, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Apr 03, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Apr 02, 2026
0.38
0.38
0.37
0.38
0.38
+1.33%
75,644
0.69
Apr 01, 2026
0.37
0.38
0.37
0.38
0.38
+2.74%
182,845
1.72
Mar 31, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
30,302
0.29
Mar 30, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
104,711
1.01
Mar 27, 2026
0.38
0.38
0.36
0.37
0.37
-1.35%
43,349
0.41
Mar 26, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
11,343
0.11
Mar 25, 2026
0.38
0.38
0.37
0.37
0.37
0.00%
18,788
0.18
Mar 24, 2026
0.37
0.37
0.37
0.37
0.37
-1.33%
54,428
0.52
Mar 23, 2026
0.37
0.38
0.37
0.38
0.38
0.00%
22,499
0.22
Mar 20, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
3,382
0.03
Mar 19, 2026
0.38
0.39
0.38
0.38
0.38
+1.33%
55,620
0.53
Mar 18, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
2,693
0.03
Mar 17, 2026
0.36
0.38
0.36
0.38
0.38
+7.04%
17,510
0.16
Mar 16, 2026
0.37
0.37
0.35
0.36
0.36
-4.05%
396,522
3.89
Mar 13, 2026
0.38
0.38
0.37
0.37
0.37
-2.63%
96,827
0.93
Rows:
50