Canada Markets close in 5 hrs 41 mins

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.53-0.09 (-0.77%)
As of 09:44AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202211.6111.7811.5311.5311.53108,073
Jan. 19, 202211.8512.1011.5711.6211.622,150,900
Jan. 18, 202212.2212.4211.8711.9511.952,237,400
Jan. 14, 202212.3212.4412.1312.3812.382,321,500
Jan. 13, 202212.5312.8212.4412.5312.532,845,000
Jan. 12, 202213.3513.5012.5312.5412.543,465,200
Jan. 11, 202212.8213.4712.8013.2613.262,088,600
Jan. 10, 202212.8813.0512.5012.7712.772,099,900
Jan. 07, 202213.0113.2312.4613.0313.033,046,500
Jan. 06, 202214.7514.8512.8312.8812.884,470,600
Jan. 05, 202214.5915.6214.4914.7014.702,487,300
Jan. 04, 202215.0615.2914.3914.4814.481,752,500
Jan. 03, 202214.8815.4014.7915.0315.031,783,100
Dec. 31, 202114.7514.9314.5114.6914.691,208,200
Dec. 30, 202114.7215.0614.7014.8014.801,657,000
Dec. 29, 202114.0814.7314.0214.6314.632,088,900
Dec. 28, 202113.8314.8413.7814.1614.162,817,300
Dec. 27, 202113.9414.0913.6713.8113.811,460,700
Dec. 23, 202114.0814.5113.7613.9613.962,735,600
Dec. 22, 202114.5315.0013.7613.8513.854,324,500
Dec. 21, 202113.0715.4113.0015.0515.0513,309,700
Dec. 20, 202111.7812.4311.5212.4012.404,563,900
Dec. 17, 202111.9812.2311.7812.0512.052,348,400
Dec. 16, 202112.4012.6012.1012.1212.121,895,700
Dec. 15, 202112.2912.4311.8112.3912.391,891,200
Dec. 14, 202112.4912.9112.2212.2312.231,448,500
Dec. 13, 202112.7412.8912.2712.5812.581,758,700
Dec. 10, 202112.7513.1212.6312.8512.851,096,000
Dec. 09, 202112.7513.2512.5912.8512.852,347,700
Dec. 08, 202112.8412.9512.5412.5912.591,218,500
Dec. 07, 202112.5313.0012.4912.6512.651,325,500
Dec. 06, 202111.9512.6611.9512.3812.381,303,100
Dec. 03, 202112.0012.0611.6112.0012.001,302,600
Dec. 02, 202111.6212.1111.5411.9811.981,695,600
Dec. 01, 202112.4312.5811.5011.5211.522,220,300
Nov. 30, 202112.0012.8711.7712.3212.324,060,100
Nov. 29, 202112.5212.5511.9612.0412.041,978,800
Nov. 26, 202112.4412.4612.1212.3812.381,693,200
Nov. 24, 202112.9313.0512.6412.7312.731,327,700
Nov. 23, 202113.2113.3012.8812.9912.991,379,300
Nov. 22, 202112.9513.2212.8013.1513.151,372,100
Nov. 19, 202112.8913.1512.7712.8412.841,740,800
Nov. 18, 202113.3313.4012.7213.0513.051,891,600
Nov. 17, 202113.5813.6713.1113.2613.261,755,600
Nov. 16, 202113.5813.6913.3813.6713.671,704,300
Nov. 15, 202113.8013.8513.5613.6413.641,496,000
Nov. 12, 202113.9414.1613.7413.7813.78991,400
Nov. 11, 202113.6614.1613.6513.9113.911,306,300
Nov. 10, 202114.1614.1713.6013.6213.622,521,800
Nov. 09, 202114.4714.5914.0514.2114.211,640,200
Nov. 08, 202114.4814.6914.3814.5614.561,124,600
Nov. 05, 202115.3515.3514.2614.5014.501,955,700
Nov. 04, 202115.2515.6515.0415.1015.101,905,200
Nov. 03, 202114.2315.6314.2015.3615.363,324,800
Nov. 02, 202114.1914.2513.9114.2214.221,214,100
Nov. 01, 202113.6214.0913.5714.0614.061,865,500
Oct. 29, 202113.3313.7213.3013.5913.591,219,600
Oct. 28, 202113.0413.3612.8313.3413.341,641,100
Oct. 27, 202113.6013.6012.9512.9612.962,699,200
Oct. 26, 202114.1814.2013.5613.5813.582,556,500
Oct. 25, 202114.2514.3614.1114.1314.13952,600
Oct. 22, 202114.2314.4314.0514.2514.25744,400
Oct. 21, 202114.1114.3314.0814.2614.261,169,800
Oct. 20, 202113.8514.9113.8114.2214.223,703,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...