RAD - Rite Aid Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20196.806.876.626.866.86203,024
Jul 19, 20197.257.376.796.796.793,829,300
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
Apr 03, 201911.6011.6010.8010.8010.801,396,100
Apr 02, 201912.4012.4011.2011.4011.401,860,800
Apr 01, 201913.0013.0012.4012.4012.40678,800
Mar 29, 201913.2013.2012.6012.8012.80817,500
Mar 28, 201913.2013.4013.0013.0013.00479,700
Mar 27, 201913.0014.0012.4012.8012.801,145,200
Mar 26, 201913.0013.6013.0013.4013.40519,400
Mar 25, 201913.8013.8012.6013.0013.00796,700
Mar 22, 201914.0014.0013.4013.4013.40506,600
Mar 21, 201913.8014.0013.2014.0014.00653,400
Mar 20, 201914.0014.0013.8014.0014.00414,700
Mar 19, 201914.2014.2014.0014.0014.00292,400
Mar 18, 201914.0014.0013.8014.0014.00817,200
Mar 15, 201914.6014.6013.4013.8013.802,152,300
Mar 14, 201914.4014.6014.0014.6014.60791,400
Mar 13, 201915.0015.0013.8014.4014.402,081,500
Mar 12, 201913.8013.8013.2013.6013.60663,800
Mar 11, 201913.8014.0013.4013.8013.80591,800
Mar 08, 201913.4014.2013.2013.8013.80809,100
Mar 07, 201913.0013.6012.8013.4013.40646,600
Mar 06, 201913.6013.6012.6013.0013.00994,300
Mar 05, 201913.8014.0013.4013.6013.60550,400
Mar 04, 201914.6014.8013.6013.8013.80974,500
Mar 01, 201915.0015.2014.4014.6014.60463,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...