RAD - Rite Aid Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20195.605.655.305.315.312,215,900
Aug 22, 20195.605.795.555.655.651,100,900
Aug 21, 20195.675.775.475.595.591,165,100
Aug 20, 20195.795.855.465.625.621,511,600
Aug 19, 20195.716.035.685.785.781,041,200
Aug 16, 20195.395.745.215.675.671,845,300
Aug 15, 20195.875.905.275.365.363,116,600
Aug 14, 20196.526.545.755.815.815,538,600
Aug 13, 20196.947.176.556.556.552,726,500
Aug 12, 20197.337.496.957.027.021,429,000
Aug 09, 20197.327.367.097.197.19894,900
Aug 08, 20197.137.427.047.407.401,302,200
Aug 07, 20196.707.136.557.077.071,363,000
Aug 06, 20196.937.006.536.806.801,946,600
Aug 05, 20196.856.996.676.886.881,405,700
Aug 02, 20196.837.046.756.996.991,075,200
Aug 01, 20196.937.246.616.946.942,392,400
Jul 31, 20196.907.246.856.976.971,826,300
Jul 30, 20196.656.906.586.896.891,267,400
Jul 29, 20196.726.926.526.726.72953,000
Jul 26, 20196.616.836.526.696.691,653,100
Jul 25, 20196.746.886.426.566.561,634,900
Jul 24, 20196.516.756.466.736.731,785,600
Jul 23, 20196.316.586.266.516.512,145,600
Jul 22, 20196.806.946.126.316.314,288,500
Jul 19, 20197.257.376.796.796.793,844,100
Jul 18, 20197.767.837.157.197.193,232,900
Jul 17, 20198.298.417.767.797.792,893,600
Jul 16, 20198.388.538.068.378.372,683,800
Jul 15, 20198.889.058.348.438.433,130,600
Jul 12, 20199.139.408.658.818.813,367,500
Jul 11, 20199.649.969.049.049.044,457,300
Jul 10, 20199.119.429.069.249.242,501,400
Jul 09, 20199.089.358.959.119.111,983,000
Jul 08, 20199.099.638.999.069.064,212,700
Jul 05, 20198.599.188.419.119.112,732,700
Jul 03, 20198.658.758.538.618.611,586,300
Jul 02, 20198.588.768.308.608.602,380,600
Jul 01, 20198.018.858.018.588.583,860,300
Jun 28, 20198.508.627.738.018.017,212,700
Jun 27, 20197.049.696.958.578.5716,257,700
Jun 26, 20196.937.136.507.117.113,127,100
Jun 25, 20196.266.966.146.856.853,138,000
Jun 24, 20196.706.706.256.306.302,702,000
Jun 21, 20196.716.726.366.676.674,426,800
Jun 20, 20196.806.886.646.706.701,935,900
Jun 19, 20196.887.076.736.756.752,241,900
Jun 18, 20196.936.986.616.896.892,807,600
Jun 17, 20197.067.106.776.866.861,860,100
Jun 14, 20197.097.166.907.067.06986,700
Jun 13, 20196.947.146.817.127.121,402,000
Jun 12, 20197.177.216.736.916.912,137,100
Jun 11, 20197.607.697.137.177.172,093,400
Jun 10, 20197.758.037.487.507.502,072,300
Jun 07, 20197.767.857.507.767.761,334,500
Jun 06, 20197.797.937.457.767.761,203,500
Jun 05, 20198.398.447.627.847.842,360,200
Jun 04, 20197.828.807.798.388.382,881,900
Jun 03, 20197.617.927.567.677.671,636,000
May 31, 20197.657.697.257.667.662,174,700
May 30, 20197.257.817.247.777.771,650,700
May 29, 20197.487.487.037.247.242,559,600
May 28, 20197.357.597.227.597.592,522,800
May 24, 20197.557.967.317.347.342,347,800
May 23, 20198.028.037.367.457.452,508,000
May 22, 20198.708.748.098.108.102,000,700
May 21, 20199.079.158.718.748.741,238,300
May 20, 20199.069.158.709.029.021,236,300
May 17, 20199.139.559.089.139.131,954,900
May 16, 20198.969.458.969.179.171,621,200
May 15, 20198.708.978.308.958.951,939,000
May 14, 20198.268.978.218.798.792,185,300
May 13, 20197.838.287.718.248.242,220,100
May 10, 20197.908.137.837.997.991,785,800
May 09, 20198.028.057.367.907.903,975,500
May 08, 20198.068.268.058.098.091,768,800
May 07, 20198.398.507.978.138.132,162,200
May 06, 20198.628.628.418.508.501,622,400
May 03, 20198.778.908.738.778.771,440,400
May 02, 20198.888.958.728.808.801,503,200
May 01, 20199.049.248.858.888.882,148,000
Apr 30, 20199.159.209.009.169.161,230,600
Apr 29, 20199.049.208.999.069.061,201,600
Apr 26, 20198.949.168.879.089.081,473,200
Apr 25, 20199.429.508.968.998.992,370,500
Apr 24, 20199.6610.179.559.629.622,021,300
Apr 23, 201910.4610.469.559.929.924,053,800
Apr 22, 20199.0411.378.9710.7510.753,697,600
Apr 22, 201920/1 Stock Split
Apr 18, 20199.209.808.809.809.801,847,000
Apr 17, 20199.009.808.609.609.601,656,600
Apr 16, 20198.809.608.809.009.001,304,700
Apr 15, 201910.0010.008.808.808.801,641,900
Apr 12, 201910.2010.4010.0010.0010.00806,400
Apr 11, 201911.2011.209.8010.2010.203,123,200
Apr 10, 201911.4011.4010.8011.4011.401,370,600
Apr 09, 201911.2011.2011.0011.2011.20593,200
Apr 08, 201912.0012.0011.0011.4011.40905,000
Apr 05, 201911.2011.8011.0011.6011.601,021,600
Apr 04, 201911.0011.4010.2011.0011.001,576,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...