Canada markets open in 10 minutes

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.85+0.11 (+1.63%)
At close: 04:00PM EDT
6.84 -0.01 (-0.15%)
After hours: 07:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20226.677.076.426.856.853,084,000
Jun 30, 20227.167.226.606.746.742,809,800
Jun 29, 20227.457.557.177.327.322,228,100
Jun 28, 20227.938.437.547.557.552,943,200
Jun 27, 20228.738.887.947.967.964,426,200
Jun 24, 20228.008.857.708.698.697,578,700
Jun 23, 20227.298.076.638.058.059,578,600
Jun 22, 20226.157.036.136.716.715,111,600
Jun 21, 20226.216.436.046.326.324,278,300
Jun 17, 20226.066.556.046.206.204,099,100
Jun 16, 20226.196.245.736.066.063,081,400
Jun 15, 20226.016.465.966.376.372,622,300
Jun 14, 20225.996.135.845.995.992,631,500
Jun 13, 20226.036.225.775.905.902,748,800
Jun 10, 20226.026.215.956.196.193,166,200
Jun 09, 20226.506.526.176.186.182,317,200
Jun 08, 20226.436.716.386.556.552,154,300
Jun 07, 20226.206.456.106.436.432,345,600
Jun 06, 20226.276.446.036.366.362,549,200
Jun 03, 20225.826.105.746.096.093,099,600
Jun 02, 20225.495.915.435.805.802,595,100
Jun 01, 20225.625.675.375.435.432,702,300
May 31, 20225.735.745.535.575.573,003,300
May 27, 20225.555.855.485.755.752,086,500
May 26, 20225.395.745.395.445.442,787,200
May 25, 20224.715.324.705.285.283,575,100
May 24, 20225.575.574.684.774.775,739,400
May 23, 20225.685.765.495.665.661,922,600
May 20, 20225.765.815.315.625.623,277,100
May 19, 20225.545.745.465.655.652,260,800
May 18, 20225.805.845.505.595.594,034,200
May 17, 20225.896.065.766.066.061,901,800
May 16, 20225.785.925.665.765.761,716,400
May 13, 20225.505.805.495.715.712,586,000
May 12, 20225.065.585.025.385.383,454,000
May 11, 20225.685.775.165.205.203,150,200
May 10, 20226.236.335.615.685.682,910,600
May 09, 20226.376.436.006.056.052,766,600
May 06, 20226.536.876.336.466.463,443,300
May 05, 20227.037.076.466.606.603,022,100
May 04, 20226.877.156.707.107.102,184,600
May 03, 20226.386.976.326.876.873,172,800
May 02, 20226.456.586.206.366.362,524,200
Apr 29, 20226.586.796.346.376.372,923,700
Apr 28, 20226.516.716.336.626.623,278,400
Apr 27, 20226.386.726.326.506.503,277,800
Apr 26, 20227.007.006.396.546.544,617,200
Apr 25, 20227.257.376.957.017.014,306,800
Apr 22, 20227.677.967.307.427.424,221,100
Apr 21, 20227.787.917.367.687.688,410,400
Apr 20, 20227.4910.257.398.208.2026,762,300
Apr 19, 20227.097.587.047.407.404,038,200
Apr 18, 20227.227.236.687.047.044,318,700
Apr 14, 20228.639.106.997.227.2226,522,900
Apr 13, 20227.317.647.167.497.495,456,500
Apr 12, 20227.597.917.237.307.304,464,000
Apr 11, 20227.447.987.297.467.465,418,800
Apr 08, 20227.017.526.817.517.518,608,700
Apr 07, 20227.007.146.116.996.9920,655,800
Apr 06, 20228.518.568.238.448.441,793,100
Apr 05, 20228.658.808.468.648.642,059,400
Apr 04, 20228.328.738.118.678.673,102,300
Apr 01, 20228.808.828.198.328.324,624,300
Mar 31, 20229.209.228.678.758.754,179,600
Mar 30, 202210.1610.189.319.369.366,410,800
Mar 29, 202210.0510.3010.0410.2610.262,091,200
Mar 28, 20229.759.989.689.969.961,441,500
Mar 25, 20229.839.889.709.759.75962,100
Mar 24, 20229.719.849.589.829.821,076,700
Mar 23, 202210.0010.049.649.669.661,819,400
Mar 22, 20229.509.899.439.809.801,845,500
Mar 21, 20229.359.739.259.369.361,841,100
Mar 18, 20229.199.378.949.349.342,638,800
Mar 17, 20229.049.298.879.239.231,866,500
Mar 16, 20228.809.158.799.079.072,600,700
Mar 15, 20228.558.778.418.698.692,657,900
Mar 14, 20229.119.128.528.588.582,489,500
Mar 11, 20229.529.679.109.109.101,264,400
Mar 10, 20229.469.499.239.449.441,342,000
Mar 09, 20229.449.849.349.589.582,282,000
Mar 08, 20228.969.588.919.269.262,303,400
Mar 07, 20229.199.549.029.059.052,067,400
Mar 04, 20229.069.239.049.189.181,554,500
Mar 03, 20229.329.459.189.209.201,373,900
Mar 02, 20228.819.298.779.249.242,333,900
Mar 01, 20229.179.268.698.838.832,836,400
Feb 28, 20229.179.238.969.169.162,058,200
Feb 25, 20229.029.378.979.309.302,179,300
Feb 24, 20228.659.158.509.099.093,723,600
Feb 23, 20229.409.549.009.019.012,167,200
Feb 22, 20229.859.869.239.259.252,995,400
Feb 18, 20229.9410.189.879.979.971,889,500
Feb 17, 202210.1810.339.9510.0010.001,224,900
Feb 16, 202210.3910.4510.1010.3010.301,235,700
Feb 15, 202210.0310.4510.0110.3910.392,388,600
Feb 14, 202210.2410.279.859.869.863,341,800
Feb 11, 202210.5310.7010.1310.2410.242,383,000
Feb 10, 202210.9711.1510.5110.5510.552,800,000
Feb 09, 202211.0611.3511.0411.1211.123,281,000
Feb 08, 202210.6611.0610.6111.0111.011,929,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...