Canada Markets open in 4 hrs 48 mins

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4000-0.1100 (-2.44%)
At close: 04:00PM EST
4.5600 +0.16 (+3.64%)
Pre-Market: 04:17AM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 20224.57004.57004.39004.40004.40002,342,500
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, 20225.06005.20004.99005.11005.11002,336,000
Dec 01, 20225.18005.32004.91005.10005.10003,352,600
Nov 30, 20225.13005.23005.01005.07005.07003,983,100
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
Sept 16, 20228.30008.35007.64007.65007.65002,082,200
Sept 15, 20228.10008.51008.02008.47008.47001,721,000
Sept 14, 20227.75008.20007.53008.19008.19001,755,100
Sept 13, 20227.75007.95007.53007.58007.58001,834,300
Sept 12, 20227.67008.08007.66008.08008.08001,946,500
Sept 09, 20227.31007.67007.31007.63007.63001,485,400
Sept 08, 20227.22007.30006.98007.27007.27001,268,100
Sept 07, 20226.74007.36006.74007.32007.32002,711,200
Sept 06, 20226.90006.93006.65006.78006.78002,244,300
Sept 02, 20226.93006.99006.60006.85006.85002,093,700
Sept 01, 20227.08007.11006.45006.75006.75003,171,400
Aug 31, 20227.88008.14007.15007.18007.18003,406,700
Aug 30, 20228.68008.78007.88007.91007.91001,886,900
Aug 29, 20228.05008.63007.85008.59008.59002,552,600
Aug 26, 20227.76008.50007.76008.20008.20003,909,600
Aug 25, 20227.41007.62007.22007.57007.57001,859,700
Aug 24, 20227.46007.67007.38007.41007.41002,238,800
Aug 23, 20227.32007.67007.31007.46007.46003,313,300
Aug 22, 20227.51007.74007.33007.33007.33003,014,100
Aug 19, 20228.43008.60007.70007.70007.70005,383,400
Aug 18, 202210.500010.55008.55008.57008.57004,823,100
Aug 17, 202210.970011.340010.450010.510010.51001,755,600
Aug 16, 202210.890011.380010.650011.080011.08001,600,900
Aug 15, 202211.000011.190010.730010.860010.86001,937,400
Aug 12, 202210.590011.350010.360011.050011.05002,411,600
Aug 11, 20229.510011.61009.500010.580010.58006,176,300
Aug 10, 20229.27009.49009.02009.44009.44001,842,400
Aug 09, 20228.97009.26008.87008.94008.94001,946,200
Aug 08, 20229.03009.65009.03009.09009.09002,048,200
Aug 05, 20228.57009.00008.52008.99008.99001,127,700
Aug 04, 20228.52009.07008.48008.72008.72001,387,100
Aug 03, 20228.59008.73008.18008.46008.46001,869,800
Aug 02, 20229.17009.22008.45008.49008.49002,096,100
Aug 01, 20228.14009.68008.02009.23009.23004,335,600
Jul 29, 20227.77008.93007.50008.23008.23007,527,300
Jul 28, 20227.44007.73007.27007.63007.63001,296,200
Jul 27, 20227.66007.73007.11007.44007.44001,273,100
Jul 26, 20227.15007.61006.97007.52007.52001,250,600
Jul 25, 20227.34007.41007.13007.28007.2800826,000
Jul 22, 20227.49007.58007.18007.28007.28001,110,900
Jul 21, 20227.61007.63007.15007.47007.47001,528,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...