RAD - Rite Aid Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20182.292.332.282.312.3115,074,100
Jan 18, 20182.312.332.242.312.3117,306,200
Jan 17, 20182.242.312.212.302.3022,660,100
Jan 16, 20182.432.442.202.232.2338,655,800
Jan 12, 20182.342.552.312.392.3958,132,200
Jan 11, 20182.152.372.142.342.3464,009,200
Jan 10, 20182.032.152.022.142.1426,824,900
Jan 09, 20182.002.051.982.052.0521,281,500
Jan 08, 20182.042.051.961.981.9820,238,500
Jan 05, 20182.042.112.002.032.0334,866,700
Jan 04, 20181.982.171.962.082.0862,824,700
Jan 03, 20182.182.212.022.112.1143,983,800
Jan 02, 20181.992.141.992.132.1334,655,500
Dec 29, 20171.982.011.961.971.9718,060,600
Dec 28, 20172.012.021.942.002.0027,912,900
Dec 27, 20172.012.042.002.012.0115,392,000
Dec 26, 20172.032.042.002.022.0211,591,100
Dec 22, 20172.032.051.992.012.0117,768,500
Dec 21, 20171.922.061.921.991.9932,369,700
Dec 20, 20171.941.961.911.931.9311,226,600
Dec 19, 20171.921.961.881.931.9318,442,600
Dec 18, 20171.861.941.841.921.9223,276,300
Dec 15, 20171.811.861.781.851.8525,152,500
Dec 14, 20171.831.861.791.811.8114,106,300
Dec 13, 20171.811.861.801.831.8316,495,900
Dec 12, 20171.861.901.811.811.8115,135,000
Dec 11, 20171.901.931.841.881.8812,841,400
Dec 08, 20171.811.901.811.901.9019,269,500
Dec 07, 20171.831.831.751.791.7913,869,700
Dec 06, 20171.751.811.751.791.7914,011,000
Dec 05, 20171.871.881.711.761.7633,040,300
Dec 04, 20172.012.021.861.881.8834,172,100
Dec 01, 20171.981.981.881.921.9229,007,500
Nov 30, 20172.202.221.942.012.0154,747,600
Nov 29, 20171.992.271.972.162.16124,813,400
Nov 28, 20171.651.921.621.891.8951,452,800
Nov 27, 20171.661.671.601.631.6315,100,900
Nov 24, 20171.691.701.631.641.648,609,500
Nov 22, 20171.691.691.641.691.6920,122,000
Nov 21, 20171.561.691.561.641.6436,311,800
Nov 20, 20171.591.601.511.561.5614,396,500
Nov 17, 20171.541.591.521.591.5916,496,600
Nov 16, 20171.491.541.491.541.5411,651,300
Nov 15, 20171.471.511.451.481.4812,658,500
Nov 14, 20171.601.601.481.501.5019,575,200
Nov 13, 20171.591.651.531.591.5921,862,500
Nov 10, 20171.431.601.421.571.5730,393,100
Nov 09, 20171.521.531.381.431.4337,799,500
Nov 08, 20171.531.551.511.521.5215,907,600
Nov 07, 20171.561.591.521.531.5315,091,300
Nov 06, 20171.541.591.541.581.589,762,400
Nov 03, 20171.591.611.521.541.5426,837,500
Nov 02, 20171.671.711.591.591.5920,284,600
Nov 01, 20171.651.711.641.681.6819,477,000
Oct 31, 20171.651.671.621.651.6514,518,000
Oct 30, 20171.571.661.571.611.6117,456,700
Oct 27, 20171.671.681.541.571.5740,496,600
Oct 26, 20171.781.791.621.671.6734,283,700
Oct 25, 20171.801.811.731.781.7815,411,600
Oct 24, 20171.791.801.741.791.7911,776,500
Oct 23, 20171.791.831.761.781.7812,483,500
Oct 20, 20171.861.871.781.781.7821,344,800
Oct 19, 20171.861.881.811.831.8313,854,700
Oct 18, 20171.841.881.831.851.8513,839,000
Oct 17, 20171.891.901.811.811.8123,981,500
Oct 16, 20171.801.901.751.861.8645,994,200
Oct 13, 20171.661.791.651.741.7433,366,600
Oct 12, 20171.781.791.631.651.6549,745,600
Oct 11, 20171.861.901.751.781.7840,211,100
Oct 10, 20171.911.911.831.861.8630,599,900
Oct 09, 20171.982.001.881.891.8945,105,300
Oct 06, 20172.062.081.951.961.9632,790,800
Oct 05, 20172.082.112.062.082.0812,084,100
Oct 04, 20172.102.152.082.092.0919,896,500
Oct 03, 20172.072.122.062.102.1025,940,900
Oct 02, 20171.962.061.902.052.0548,416,700
Sep 29, 20172.052.051.931.961.9655,363,100
Sep 28, 20172.072.102.012.032.0366,598,100
Sep 27, 20172.312.332.242.282.2833,309,900
Sep 26, 20172.392.412.282.292.2929,551,100
Sep 25, 20172.402.412.372.382.3818,209,500
Sep 22, 20172.402.422.352.392.3919,627,500
Sep 21, 20172.472.472.382.422.4229,825,300
Sep 20, 20172.372.502.372.442.4453,613,100
Sep 19, 20172.572.642.262.402.40102,836,200
Sep 18, 20172.732.802.642.732.7353,252,800
Sep 15, 20172.492.722.462.632.6359,843,000
Sep 14, 20172.512.522.432.502.5014,173,200
Sep 13, 20172.382.552.372.512.5125,010,300
Sep 12, 20172.502.502.362.392.3923,961,300
Sep 11, 20172.502.532.472.492.4912,125,600
Sep 08, 20172.522.552.462.502.5015,679,700
Sep 07, 20172.422.572.422.522.5225,409,900
Sep 06, 20172.412.452.402.422.4210,486,200
Sep 05, 20172.432.462.402.422.4213,937,000
Sep 01, 20172.442.482.392.422.4219,139,200
Aug 31, 20172.362.452.352.422.4221,261,800
Aug 30, 20172.342.372.302.362.3616,269,400
Aug 29, 20172.252.342.252.342.3415,769,000
Aug 28, 20172.272.322.252.262.2613,114,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...