RAD - Rite Aid Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20231.77001.83001.72001.76001.7600922,035
May 31, 20231.79001.83001.74001.79001.79001,381,200
May 30, 20231.85001.86001.77001.79001.79001,241,300
May 26, 20231.76001.90001.67001.84001.84003,071,400
May 25, 20231.87001.90001.76001.76001.76002,183,200
May 24, 20231.94001.96001.86001.89001.89002,682,500
May 23, 20231.99002.07001.95001.95001.95001,621,200
May 22, 20231.97002.00001.94001.99001.99001,597,200
May 19, 20232.08002.09001.99001.99001.99001,269,100
May 18, 20232.02002.07001.99002.06002.06001,635,600
May 17, 20231.89002.04001.88002.04002.04002,101,400
May 16, 20231.88001.91001.85001.88001.88001,463,400
May 15, 20231.87001.92001.81001.90001.90001,940,300
May 12, 20231.90001.93001.78001.86001.86002,268,800
May 11, 20232.01002.01001.90001.90001.90001,580,700
May 10, 20232.03002.06001.97002.02002.02001,151,500
May 09, 20231.94002.06001.91001.99001.99001,269,500
May 08, 20231.96002.01001.90001.97001.97001,525,900
May 05, 20231.92001.99001.89001.96001.96001,976,800
May 04, 20231.93001.99001.81001.88001.88002,197,100
May 03, 20231.98002.06001.96001.98001.98001,679,700
May 02, 20232.07002.08001.92002.02002.02002,760,600
May 01, 20232.07002.17002.05002.10002.10001,321,200
Apr 28, 20232.17002.21002.08002.10002.10002,980,500
Apr 27, 20232.15002.20002.09002.16002.16002,075,000
Apr 26, 20232.21002.21002.08002.16002.16002,724,300
Apr 25, 20232.30002.41002.19002.21002.21003,377,700
Apr 24, 20232.29002.41002.27002.32002.32001,885,200
Apr 21, 20232.16002.36002.15002.30002.30002,396,700
Apr 20, 20232.32002.32002.13002.14002.14002,894,300
Apr 19, 20232.49002.49002.26002.37002.37003,044,100
Apr 18, 20232.63002.66002.51002.52002.52001,989,800
Apr 17, 20232.46002.70002.40002.63002.63002,550,800
Apr 14, 20232.53002.58002.40002.45002.45001,901,300
Apr 13, 20232.46002.58002.44002.53002.53001,987,100
Apr 12, 20232.56002.56002.45002.46002.46001,918,300
Apr 11, 20232.38002.58002.38002.54002.54003,061,500
Apr 10, 20232.29002.38002.22002.37002.37001,996,100
Apr 06, 20232.15002.34002.13002.27002.27002,368,200
Apr 05, 20232.13002.21002.07002.15002.15002,310,000
Apr 04, 20232.16002.18002.06002.16002.16002,475,500
Apr 03, 20232.28002.34002.15002.16002.16003,044,700
Mar 31, 20232.15002.25002.15002.24002.24001,753,800
Mar 30, 20232.20002.26002.13002.16002.16001,974,900
Mar 29, 20232.14002.22002.08002.15002.15001,819,400
Mar 28, 20232.20002.31002.08002.11002.11002,424,500
Mar 27, 20232.10002.23002.10002.18002.18002,646,700
Mar 24, 20232.24002.24002.05002.10002.10004,365,800
Mar 23, 20232.38002.44002.19002.22002.22003,083,200
Mar 22, 20232.59002.59002.37002.37002.37002,445,900
Mar 21, 20232.57002.64002.49002.54002.54003,064,500
Mar 20, 20232.61002.67002.55002.55002.55001,616,300
Mar 17, 20232.80002.80002.53002.68002.68006,423,600
Mar 16, 20232.50002.87002.44002.82002.82006,859,700
Mar 15, 20232.63002.65002.42002.57002.57003,895,800
Mar 14, 20233.27003.40002.50002.66002.66009,782,400
Mar 13, 20233.25003.32003.16003.28003.28002,131,300
Mar 10, 20233.40003.40003.21003.28003.28001,560,000
Mar 09, 20233.46003.50003.30003.31003.31001,744,700
Mar 08, 20233.56003.58003.43003.48003.48001,838,400
Mar 07, 20233.56003.71003.56003.58003.58001,270,100
Mar 06, 20233.61003.77003.53003.57003.57002,858,000
Mar 03, 20233.53003.66003.27003.58003.58005,083,200
Mar 02, 20233.70003.71003.50003.51003.51002,408,300
Mar 01, 20233.83003.86003.68003.71003.71001,735,700
Feb 28, 20233.85003.94003.80003.86003.86001,292,000
Feb 27, 20233.90003.94003.83003.86003.86001,164,200
Feb 24, 20234.01004.01003.81003.90003.90001,373,400
Feb 23, 20234.15004.18004.06004.07004.07001,487,300
Feb 22, 20233.96004.18003.94004.11004.11001,906,300
Feb 21, 20233.86003.93003.81003.91003.91001,135,700
Feb 17, 20233.93003.93003.84003.91003.91001,216,800
Feb 16, 20233.93003.96003.87003.90003.90001,609,000
Feb 15, 20233.88003.96003.83003.95003.95001,241,000
Feb 14, 20233.75003.89003.66003.85003.85001,742,700
Feb 13, 20233.68003.86003.64003.77003.77001,883,700
Feb 10, 20233.47003.69003.44003.66003.66003,118,000
Feb 09, 20233.69003.73003.47003.48003.48002,494,900
Feb 08, 20233.57003.72003.55003.65003.65001,824,300
Feb 07, 20233.62003.66003.48003.61003.61002,391,100
Feb 06, 20233.72003.76003.55003.62003.62002,665,700
Feb 03, 20233.79003.97003.72003.76003.76002,262,500
Feb 02, 20233.84004.12003.79003.82003.82003,992,100
Feb 01, 20233.63003.81003.54003.69003.69002,287,900
Jan 31, 20233.49003.75003.45003.65003.65002,192,600
Jan 30, 20233.60003.60003.45003.46003.46001,722,600
Jan 27, 20233.47003.82003.45003.59003.59003,590,600
Jan 26, 20233.50003.62003.41003.45003.45002,046,800
Jan 25, 20233.33003.51003.29003.44003.44002,143,500
Jan 24, 20233.35003.43003.28003.36003.36002,041,800
Jan 23, 20233.30003.46003.25003.38003.38003,446,100
Jan 20, 20233.23003.34003.17003.32003.32002,344,400
Jan 19, 20233.25003.30003.18003.19003.19003,058,700
Jan 18, 20233.39003.44003.24003.26003.26003,543,300
Jan 17, 20233.52003.66003.37003.37003.37002,930,800
Jan 13, 20233.49003.61003.44003.47003.47002,030,900
Jan 12, 20233.49003.57003.38003.54003.54002,055,600
Jan 11, 20233.45003.49003.35003.47003.47002,735,200
Jan 10, 20233.50003.53003.37003.40003.40003,424,400
Jan 09, 20233.56003.86003.46003.48003.48003,961,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...