Canada markets closed

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.22+0.59 (+4.33%)
At close: 4:00PM EDT
14.15 -0.07 (-0.49%)
After hours: 04:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202113.8514.9113.8114.2214.223,688,641
Oct. 19, 202113.7513.7513.3913.6313.631,309,700
Oct. 18, 202113.7613.8213.4313.6513.651,575,000
Oct. 15, 202114.6814.8713.8313.8513.851,325,900
Oct. 14, 202114.2514.7914.0114.4014.401,929,500
Oct. 13, 202113.8214.1013.5514.0814.081,661,000
Oct. 12, 202113.9813.9813.6413.8013.80909,900
Oct. 11, 202113.6414.1913.6213.8413.841,161,400
Oct. 08, 202113.6413.7313.4713.6413.641,213,400
Oct. 07, 202113.7514.0713.5213.5913.591,721,200
Oct. 06, 202113.8714.0813.5913.6413.641,489,300
Oct. 05, 202113.8614.0813.6314.0314.031,224,700
Oct. 04, 202114.0014.4513.7613.8213.821,601,200
Oct. 01, 202114.2714.3113.7114.0014.001,464,400
Sep. 30, 202114.4514.5113.8714.2014.201,669,900
Sep. 29, 202114.6514.8814.4214.4514.451,104,500
Sep. 28, 202115.0815.1414.4814.6214.621,972,700
Sep. 27, 202114.8715.4414.7915.0015.002,087,400
Sep. 24, 202114.1014.7913.9814.7014.702,408,600
Sep. 23, 202114.0314.4513.5214.2314.236,158,200
Sep. 22, 202115.1415.6114.9015.2415.242,051,800
Sep. 21, 202116.2316.3014.9415.0815.082,759,900
Sep. 20, 202116.9017.0015.8916.1416.141,494,900
Sep. 17, 202117.7517.8717.3017.4017.401,742,800
Sep. 16, 202117.8418.1717.5217.7217.721,035,100
Sep. 15, 202117.0318.0717.0217.8917.891,461,600
Sep. 14, 202118.0818.1217.1317.1717.171,150,000
Sep. 13, 202117.8518.3017.7817.8017.801,214,100
Sep. 10, 202118.0518.1617.6417.7417.74997,300
Sep. 09, 202118.0318.2817.8518.1218.12787,300
Sep. 08, 202118.4818.5318.0718.1618.16656,500
Sep. 07, 202118.3818.6918.0218.4018.401,164,500
Sep. 03, 202118.7518.9718.4218.4218.42986,800
Sep. 02, 202118.2219.2218.2218.8118.811,635,500
Sep. 01, 202117.7418.4517.5518.4318.432,071,700
Aug. 31, 202117.2317.9417.2317.7417.742,462,500
Aug. 30, 202117.0617.3916.8017.1817.18955,400
Aug. 27, 202116.6017.4116.6017.0517.051,558,000
Aug. 26, 202117.0117.3216.4816.5116.511,738,800
Aug. 25, 202116.9517.4416.7516.9816.982,203,900
Aug. 24, 202116.8517.2716.4816.9916.992,213,800
Aug. 23, 202116.1816.9216.1616.6916.692,346,300
Aug. 20, 202115.0516.0615.0316.0416.041,451,100
Aug. 19, 202115.6615.7614.9315.1415.141,438,400
Aug. 18, 202115.2215.9615.1415.5815.581,777,900
Aug. 17, 202114.9115.3814.8515.2315.231,354,800
Aug. 16, 202115.1715.2414.9215.0815.08800,000
Aug. 13, 202115.4515.5415.0915.1915.19925,900
Aug. 12, 202115.4115.5415.0815.3415.341,205,100
Aug. 11, 202115.0615.6014.9915.4515.451,520,300
Aug. 10, 202114.9415.0714.8215.0615.061,549,300
Aug. 09, 202114.5714.9014.5014.8314.831,537,400
Aug. 06, 202114.7114.9414.3914.4314.431,379,700
Aug. 05, 202114.2914.6614.0614.5114.512,048,800
Aug. 04, 202114.4114.6114.1114.3214.323,003,200
Aug. 03, 202114.7215.0514.3914.9014.901,311,300
Aug. 02, 202115.0615.1714.6614.6814.681,587,800
Jul. 30, 202115.3515.5115.1515.2015.201,018,100
Jul. 29, 202115.3715.5715.1815.2815.281,021,200
Jul. 28, 202114.9515.2814.8915.1615.161,197,000
Jul. 27, 202114.7714.9614.5414.9414.941,064,100
Jul. 26, 202114.6815.3214.6814.8614.861,481,600
Jul. 23, 202114.9515.0014.5814.6114.611,312,800
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, 202113.8914.1513.4913.6613.662,096,200
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, 202114.9915.2414.7114.7614.762,049,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...