Canada Markets open in 3 hrs 32 mins

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6500+0.0400 (+1.11%)
At close: 04:00PM EST
3.6700 +0.02 (+0.55%)
Pre-Market: 05:31AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20233.57003.72003.55003.65003.65001,824,300
Feb 07, 20233.62003.66003.48003.61003.61002,391,100
Feb 06, 20233.72003.76003.55003.62003.62002,665,700
Feb 03, 20233.79003.97003.72003.76003.76002,253,700
Feb 02, 20233.84004.12003.79003.82003.82003,992,100
Feb 01, 20233.63003.81003.54003.69003.69002,287,900
Jan 31, 20233.49003.75003.45003.65003.65002,192,600
Jan 30, 20233.60003.60003.45003.46003.46001,722,600
Jan 27, 20233.47003.82003.45003.59003.59003,589,000
Jan 26, 20233.50003.62003.41003.45003.45002,046,800
Jan 25, 20233.33003.51003.29003.44003.44002,143,500
Jan 24, 20233.35003.43003.28003.36003.36002,041,800
Jan 23, 20233.30003.46003.25003.38003.38003,446,100
Jan 20, 20233.23003.34003.17003.32003.32002,342,400
Jan 19, 20233.25003.30003.18003.19003.19003,058,700
Jan 18, 20233.39003.44003.24003.26003.26003,543,300
Jan 17, 20233.52003.66003.37003.37003.37002,930,800
Jan 13, 20233.49003.61003.44003.47003.47002,023,100
Jan 12, 20233.49003.57003.38003.54003.54002,055,600
Jan 11, 20233.45003.49003.35003.47003.47002,735,200
Jan 10, 20233.50003.53003.37003.40003.40003,424,400
Jan 09, 20233.56003.86003.46003.48003.48003,961,500
Jan 06, 20233.48003.50003.36003.45003.45001,266,400
Jan 05, 20233.52003.53003.28003.44003.44002,626,500
Jan 04, 20233.34003.60003.30003.56003.56003,350,800
Jan 03, 20233.37003.47003.29003.34003.34002,193,800
Dec 30, 20223.26003.37003.24003.34003.34002,305,900
Dec 29, 20223.30003.48003.25003.31003.31002,485,700
Dec 28, 20223.24003.44003.22003.27003.27002,517,000
Dec 27, 20223.48003.49003.20003.24003.24002,813,700
Dec 23, 20223.44003.49003.37003.44003.44002,471,600
Dec 22, 20223.59003.68003.20003.43003.43005,307,400
Dec 21, 20224.50004.65003.62003.65003.650010,085,500
Dec 20, 20224.08004.58004.07004.41004.41003,586,300
Dec 19, 20224.30004.38004.03004.08004.08002,379,100
Dec 16, 20224.19004.35004.16004.27004.27004,034,800
Dec 15, 20224.35004.38004.18004.22004.22001,817,300
Dec 14, 20224.44004.51004.34004.42004.42002,125,500
Dec 13, 20224.70004.93004.41004.44004.44001,961,600
Dec 12, 20224.44004.67004.36004.55004.55001,771,100
Dec 09, 20224.36004.49004.19004.44004.44001,780,700
Dec 08, 20224.57004.57004.39004.40004.40002,343,800
Dec 07, 20224.57004.70004.44004.51004.51002,583,500
Dec 06, 20224.95004.95004.68004.71004.71001,931,600
Dec 05, 20225.10005.13004.88004.93004.93002,794,300
Dec 02, 20225.06005.20004.99005.11005.11002,337,300
Dec 01, 20225.18005.32004.91005.10005.10003,352,600
Nov 30, 20225.13005.23005.01005.07005.07003,985,700
Nov 29, 20225.19005.39005.11005.16005.16002,438,700
Nov 28, 20225.29005.39005.02005.23005.23001,901,800
Nov 25, 20225.25005.44005.20005.43005.4300696,700
Nov 23, 20225.22005.40005.15005.28005.28001,085,800
Nov 22, 20225.36005.37005.14005.25005.25001,659,700
Nov 21, 20225.59005.59005.18005.30005.30001,780,300
Nov 18, 20226.42006.52005.58005.63005.63002,179,900
Nov 17, 20226.08006.33005.82006.27006.27001,525,200
Nov 16, 20226.69006.74006.14006.17006.17001,617,200
Nov 15, 20226.18007.37006.18006.83006.83004,597,500
Nov 14, 20225.97006.39005.88005.91005.91001,859,400
Nov 11, 20225.31006.18005.18006.02006.02002,601,600
Nov 10, 20225.18005.35004.98005.32005.32001,854,400
Nov 09, 20225.48005.48004.87004.92004.92001,683,500
Nov 08, 20225.52005.67005.29005.49005.49001,274,900
Nov 07, 20225.46005.58005.33005.52005.52001,432,000
Nov 04, 20225.33005.44005.05005.40005.40001,616,400
Nov 03, 20224.80005.20004.70005.16005.16001,218,700
Nov 02, 20225.13005.23004.82004.84004.84001,838,400
Nov 01, 20225.37005.38005.12005.14005.14001,303,100
Oct 31, 20224.88005.28004.79005.22005.22001,563,600
Oct 28, 20224.70004.93004.58004.90004.90001,391,800
Oct 27, 20224.96005.11004.70004.70004.70001,573,600
Oct 26, 20224.75005.14004.67004.89004.89002,179,800
Oct 25, 20224.11005.09004.04004.75004.75004,548,900
Oct 24, 20224.11004.15003.93004.11004.11001,764,000
Oct 21, 20224.01004.20003.90004.20004.20002,624,100
Oct 20, 20224.01004.16003.97004.03004.03001,893,500
Oct 19, 20224.09004.18003.97004.04004.04002,100,600
Oct 18, 20224.16004.34004.11004.19004.19002,616,700
Oct 17, 20223.97004.12003.86004.00004.00003,008,400
Oct 14, 20224.26004.32003.84003.86003.86004,624,600
Oct 13, 20224.30004.34004.07004.17004.17005,963,100
Oct 12, 20224.73004.76004.45004.45004.45003,035,100
Oct 11, 20224.45004.93004.39004.76004.76002,306,100
Oct 10, 20224.67004.74004.48004.53004.53001,499,100
Oct 07, 20225.04005.10004.61004.64004.64002,559,800
Oct 06, 20225.40005.68005.09005.22005.22002,860,100
Oct 05, 20225.50005.55005.25005.41005.41002,726,600
Oct 04, 20225.02005.73005.00005.72005.72005,214,600
Oct 03, 20224.95004.95004.44004.87004.87004,309,700
Sept 30, 20225.02005.20004.71004.95004.95004,786,400
Sept 29, 20225.75005.99004.87005.06005.060010,957,700
Sept 28, 20226.56007.13006.39007.03007.03002,196,200
Sept 27, 20226.59006.87006.44006.56006.56001,663,200
Sept 26, 20227.01007.26006.37006.50006.50002,405,500
Sept 23, 20226.87007.03006.72007.01007.01001,256,100
Sept 22, 20227.65007.70006.81007.08007.08002,164,700
Sept 21, 20227.53008.00007.45007.57007.57001,751,400
Sept 20, 20227.33007.60007.25007.49007.49001,406,300
Sept 19, 20227.50007.65007.24007.43007.43001,196,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...