Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.49-0.05 (-0.26%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	19.46	20.04	19.04	19.49	19.49	2,881,200
Jan 20, 2021	19.01	19.55	18.60	19.54	19.54	2,420,400
Jan 19, 2021	18.58	19.14	18.28	18.89	18.89	2,603,900
Jan 15, 2021	18.26	18.71	18.17	18.25	18.25	2,096,200
Jan 14, 2021	18.17	18.97	18.17	18.44	18.44	2,355,300
Jan 13, 2021	18.24	18.49	17.83	18.02	18.02	1,937,100
Jan 12, 2021	17.69	18.50	17.69	18.22	18.22	2,783,400
Jan 11, 2021	16.54	17.76	16.43	17.53	17.53	2,922,300
Jan 08, 2021	16.98	17.39	16.41	16.73	16.73	3,075,300
Jan 07, 2021	16.95	17.69	16.66	16.88	16.88	2,793,000
Jan 06, 2021	15.94	16.82	15.92	16.50	16.50	3,579,900
Jan 05, 2021	16.01	16.29	15.55	15.80	15.80	2,234,900
Jan 04, 2021	15.88	16.23	15.35	16.07	16.07	3,270,600
Dec 31, 2020	16.19	16.25	15.70	15.83	15.83	2,473,000
Dec 30, 2020	16.50	16.52	15.81	16.21	16.21	3,648,100
Dec 29, 2020	17.08	17.48	16.52	16.55	16.55	2,558,500
Dec 28, 2020	17.85	18.11	16.89	17.00	17.00	3,402,300
Dec 24, 2020	18.41	18.69	17.76	17.78	17.78	1,640,200
Dec 23, 2020	17.75	18.69	17.65	18.46	18.46	4,133,400
Dec 22, 2020	19.37	19.46	17.49	17.50	17.50	5,817,100
Dec 21, 2020	18.29	19.61	18.11	19.30	19.30	5,012,300
Dec 18, 2020	20.20	20.71	18.54	18.67	18.67	8,936,700
Dec 17, 2020	20.48	22.45	19.05	20.08	20.08	50,169,000
Dec 16, 2020	18.25	18.33	17.07	17.11	17.11	4,591,000
Dec 15, 2020	18.76	18.88	17.36	18.34	18.34	2,719,800
Dec 14, 2020	18.50	19.43	18.30	18.46	18.46	3,013,700
Dec 11, 2020	19.20	19.50	17.72	18.46	18.46	4,211,000
Dec 10, 2020	19.18	19.68	18.54	19.45	19.45	4,324,500
Dec 09, 2020	18.50	20.32	18.08	19.50	19.50	9,404,300
Dec 08, 2020	16.14	18.57	16.11	18.13	18.13	6,778,200
Dec 07, 2020	15.68	16.54	15.43	16.22	16.22	3,528,400
Dec 04, 2020	14.70	15.67	14.35	15.61	15.61	5,113,000
Dec 03, 2020	14.10	14.81	13.78	14.49	14.49	3,442,800
Dec 02, 2020	13.16	14.65	12.97	13.98	13.98	4,982,000
Dec 01, 2020	13.27	13.87	13.14	13.23	13.23	2,964,600
Nov 30, 2020	13.00	13.32	12.87	13.20	13.20	4,097,400
Nov 27, 2020	12.64	13.22	12.27	13.20	13.20	3,619,600
Nov 25, 2020	11.17	12.80	11.11	12.57	12.57	6,372,600
Nov 24, 2020	11.00	11.27	10.77	11.17	11.17	4,105,800
Nov 23, 2020	10.87	11.00	10.54	10.92	10.92	3,339,700
Nov 20, 2020	10.86	11.17	10.77	10.82	10.82	2,646,800
Nov 19, 2020	10.80	11.01	10.67	10.93	10.93	2,883,200
Nov 18, 2020	11.05	11.05	10.70	10.85	10.85	5,450,700
Nov 17, 2020	11.27	11.49	10.79	10.84	10.84	10,379,400
Nov 16, 2020	12.28	13.14	12.21	12.95	12.95	3,812,300
Nov 13, 2020	11.77	12.17	11.62	11.85	11.85	2,389,700
Nov 12, 2020	11.71	12.34	11.60	11.67	11.67	2,743,000
Nov 11, 2020	12.28	12.28	11.71	11.93	11.93	2,359,900
Nov 10, 2020	11.16	12.53	11.04	12.40	12.40	4,335,800
Nov 09, 2020	10.95	11.49	10.22	11.17	11.17	3,444,100
Nov 06, 2020	10.17	10.64	10.09	10.55	10.55	2,288,400
Nov 05, 2020	10.00	10.24	9.94	10.16	10.16	1,631,500
Nov 04, 2020	9.86	10.12	9.65	9.88	9.88	1,187,700
Nov 03, 2020	9.58	9.97	9.58	9.92	9.92	2,170,900
Nov 02, 2020	9.17	9.62	8.86	9.54	9.54	3,277,900
Oct 30, 2020	9.09	9.21	8.98	9.14	9.14	2,471,300
Oct 29, 2020	9.33	9.34	8.97	9.16	9.16	3,098,900
Oct 28, 2020	9.86	10.07	9.29	9.29	9.29	3,562,800
Oct 27, 2020	10.21	10.38	9.95	10.13	10.13	2,144,500
Oct 26, 2020	9.85	10.43	9.70	10.33	10.33	4,661,300
Oct 23, 2020	9.80	10.09	9.77	9.99	9.99	2,597,800
Oct 22, 2020	9.57	9.78	9.45	9.72	9.72	1,843,300
Oct 21, 2020	9.85	9.90	9.53	9.54	9.54	2,553,600
Oct 20, 2020	10.01	10.02	9.70	9.82	9.82	2,241,900
Oct 19, 2020	9.96	10.24	9.87	9.95	9.95	2,394,300
Oct 16, 2020	10.00	10.09	9.82	9.87	9.87	1,995,200
Oct 15, 2020	9.59	10.12	9.55	10.03	10.03	2,888,400
Oct 14, 2020	9.75	9.89	9.64	9.67	9.67	1,710,500
Oct 13, 2020	9.80	9.83	9.62	9.74	9.74	1,991,100
Oct 12, 2020	10.10	10.19	9.79	9.81	9.81	2,991,000
Oct 09, 2020	10.30	10.48	10.04	10.07	10.07	2,503,100
Oct 08, 2020	10.41	10.60	9.83	10.28	10.28	3,793,500
Oct 07, 2020	9.71	10.39	9.63	10.31	10.31	5,803,900
Oct 06, 2020	9.70	10.13	9.57	9.67	9.67	4,131,700
Oct 05, 2020	9.64	9.78	9.39	9.74	9.74	3,208,000
Oct 02, 2020	9.35	9.82	9.30	9.66	9.66	3,069,100
Oct 01, 2020	9.51	9.63	9.29	9.61	9.61	3,911,900
Sep 30, 2020	9.70	9.89	9.49	9.49	9.49	5,476,600
Sep 29, 2020	9.72	10.22	9.52	9.63	9.63	7,015,000
Sep 28, 2020	10.31	10.37	9.73	9.78	9.78	7,485,600
Sep 25, 2020	10.64	11.17	9.68	10.00	10.00	17,956,200
Sep 24, 2020	12.82	12.83	10.85	10.98	10.98	13,976,800
Sep 23, 2020	13.75	14.08	13.26	13.35	13.35	6,143,800
Sep 22, 2020	13.65	13.77	13.22	13.52	13.52	2,728,100
Sep 21, 2020	13.56	13.73	12.95	13.67	13.67	3,053,200
Sep 18, 2020	13.29	13.57	12.90	13.44	13.44	3,747,800
Sep 17, 2020	12.68	13.53	12.53	13.21	13.21	3,606,700
Sep 16, 2020	12.07	13.00	11.83	12.88	12.88	3,148,700
Sep 15, 2020	12.21	12.48	11.95	12.02	12.02	2,297,100
Sep 14, 2020	11.86	12.29	11.75	12.13	12.13	2,291,300
Sep 11, 2020	11.75	11.87	11.19	11.79	11.79	2,606,000
Sep 10, 2020	12.01	12.07	11.74	11.75	11.75	2,045,600
Sep 09, 2020	12.19	12.30	11.82	11.94	11.94	2,483,300
Sep 08, 2020	12.44	12.64	11.89	11.99	11.99	2,590,500
Sep 04, 2020	13.05	13.27	12.32	12.51	12.51	2,720,100
Sep 03, 2020	13.14	13.59	12.80	12.94	12.94	2,754,600
Sep 02, 2020	12.92	13.48	12.92	13.14	13.14	2,626,100
Sep 01, 2020	13.05	13.05	12.57	12.95	12.95	2,777,500
Aug 31, 2020	13.68	13.76	12.99	13.02	13.02	3,856,600
Aug 28, 2020	13.88	13.88	13.45	13.64	13.64	1,994,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,825.50-20.50(-0.53%)

Dow Futures30,899.00-183.00(-0.59%)

Nasdaq Futures13,332.00-63.50(-0.47%)

Rite Aid Corporation (RAD)

S&P Futures
3,825.50
-20.50(-0.53%)

Dow Futures
30,899.00
-183.00(-0.59%)

Nasdaq Futures
13,332.00
-63.50(-0.47%)