Canada markets open in 8 hours 13 minutes

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.86+0.25 (+1.71%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 202114.6815.3214.6814.8614.861,481,600
Jul. 23, 202114.9515.0014.5814.6114.611,310,900
Jul. 22, 202115.5815.5914.8814.9514.951,572,100
Jul. 21, 202115.4915.9015.2215.7615.762,528,500
Jul. 20, 202114.5815.5114.3415.5015.503,524,000
Jul. 19, 202113.4714.6113.3614.5814.584,005,700
Jul. 16, 202113.8914.1513.4913.6613.662,095,600
Jul. 15, 202113.9113.9513.2213.6313.633,318,800
Jul. 14, 202114.1214.3413.9614.0114.011,881,900
Jul. 13, 202114.7414.8814.1214.1514.152,075,400
Jul. 12, 202114.5514.9014.4814.7614.761,301,700
Jul. 09, 202114.9915.2414.7114.7614.762,046,200
Jul. 08, 202114.7314.9514.3314.6714.673,092,600
Jul. 07, 202115.3215.3414.8015.0715.072,918,100
Jul. 06, 202115.7515.8015.1715.3715.372,615,000
Jul. 02, 202116.2016.3415.7615.8415.842,456,400
Jul. 01, 202116.2516.3015.8216.2016.202,562,200
Jun. 30, 202115.8916.3315.6516.3016.302,593,400
Jun. 29, 202116.2316.6315.8615.8715.873,453,800
Jun. 28, 202116.2416.4015.8616.1716.174,900,600
Jun. 25, 202116.8717.2016.2216.4116.4113,590,700
Jun. 24, 202117.7918.3717.2917.4617.4616,456,300
Jun. 23, 202119.9420.4219.6520.4220.422,029,500
Jun. 22, 202119.9420.4519.5219.9019.901,641,800
Jun. 21, 202120.0020.9519.8020.6720.671,197,500
Jun. 18, 202120.9621.1520.0720.1420.141,759,200
Jun. 17, 202121.4721.6821.0821.2521.25807,200
Jun. 16, 202121.8021.9120.9721.3921.391,488,700
Jun. 15, 202122.3922.6921.9122.0522.051,052,800
Jun. 14, 202122.3522.5321.6622.1022.101,255,600
Jun. 11, 202122.7622.8022.0622.2922.291,299,600
Jun. 10, 202121.6023.0221.5522.5322.532,095,600
Jun. 09, 202121.8523.0021.4321.5821.582,255,200
Jun. 08, 202120.6422.3720.6421.8721.872,347,400
Jun. 07, 202120.9121.4220.6321.0021.001,173,800
Jun. 04, 202121.0021.3320.1420.8620.861,673,100
Jun. 03, 202120.1221.5020.0320.9320.932,929,600
Jun. 02, 202118.3020.5018.0820.2520.253,182,000
Jun. 01, 202118.4318.8018.1618.2218.221,184,600
May 28, 202118.3318.9418.1918.2718.271,575,900
May 27, 202117.7718.5717.7718.1918.191,988,100
May 26, 202118.1018.1216.9217.6317.634,124,900
May 25, 202119.3519.3918.0218.0818.081,913,200
May 24, 202119.1519.4218.8219.2119.211,198,300
May 21, 202119.1119.4518.7819.0919.091,196,700
May 20, 202119.0719.1218.3218.9318.931,197,800
May 19, 202119.7019.7718.9619.0519.051,520,400
May 18, 202119.7520.8019.6120.0820.081,767,600
May 17, 202118.9219.8918.8519.6619.661,802,700
May 14, 202117.3719.1917.2519.1319.132,904,700
May 13, 202117.0017.2516.5217.0517.051,392,800
May 12, 202117.6817.6916.6316.8016.801,514,700
May 11, 202117.2817.7017.0117.6817.681,820,600
May 10, 202118.0518.5617.8117.8117.811,365,400
May 07, 202117.7518.5317.5818.0118.011,677,400
May 06, 202117.8117.8917.0917.7817.781,578,400
May 05, 202117.5817.9517.3817.7117.711,639,200
May 04, 202117.9717.9716.9117.5317.532,243,600
May 03, 202117.7318.1917.4617.9417.942,012,700
Apr. 30, 202117.5518.1817.3517.5217.521,699,100
Apr. 29, 202117.9918.0817.6017.7617.761,657,500
Apr. 28, 202117.8618.0517.6717.8317.831,208,700
Apr. 27, 202118.6218.9017.8818.0218.021,926,700
Apr. 26, 202118.5018.7117.8518.4418.441,529,300
Apr. 23, 202118.2818.6717.9518.3718.371,957,700
Apr. 22, 202118.1618.5517.8318.1918.191,469,000
Apr. 21, 202117.5818.3017.4018.1918.191,593,100
Apr. 20, 202118.2918.3017.2517.4217.421,946,200
Apr. 19, 202117.9218.7517.7418.3518.352,203,800
Apr. 16, 202117.8018.1517.5417.6417.642,690,800
Apr. 15, 202119.2519.2517.1717.6917.696,142,400
Apr. 14, 202119.3019.8818.9719.0519.052,317,100
Apr. 13, 202120.1420.3118.8619.4219.422,295,300
Apr. 12, 202120.0620.4519.6320.3120.31884,000
Apr. 09, 202120.8720.9819.8720.1020.101,097,200
Apr. 08, 202121.2421.3020.2420.6320.631,417,900
Apr. 07, 202121.3321.7420.9521.3421.341,020,500
Apr. 06, 202121.6522.5021.2121.3621.361,726,300
Apr. 05, 202121.1122.5721.0822.1822.182,483,000
Apr. 01, 202120.6721.2120.0320.9420.941,983,200
Mar. 31, 202120.0021.0819.9620.4620.462,290,500
Mar. 30, 202118.7620.2318.7619.7819.782,062,900
Mar. 29, 202118.8919.8418.6118.9818.981,971,600
Mar. 26, 202119.3519.8418.3618.8518.853,681,100
Mar. 25, 202119.4919.8817.6118.5718.5710,225,100
Mar. 24, 202124.0725.1923.1223.3423.342,086,300
Mar. 23, 202124.5424.7623.7523.9123.911,472,100
Mar. 22, 202125.2325.4223.7524.8824.881,440,600
Mar. 19, 202124.3125.4824.1225.3325.331,898,200
Mar. 18, 202126.6126.8524.2724.3624.361,917,100
Mar. 17, 202127.0027.0925.8126.9726.972,122,000
Mar. 16, 202126.1428.9026.0927.3827.384,347,800
Mar. 15, 202124.7127.0624.4825.7525.752,568,100
Mar. 12, 202123.6525.2123.5524.7824.781,775,200
Mar. 11, 202123.0024.0122.9023.5423.541,829,800
Mar. 10, 202121.0022.9520.9922.5522.551,927,300
Mar. 09, 202120.1320.9219.7720.8220.821,608,400
Mar. 08, 202119.4220.5719.4020.0220.021,608,800
Mar. 05, 202119.6419.8518.0519.5919.592,203,500
Mar. 04, 202119.7019.9718.5019.6019.601,900,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...