RAD - Rite Aid Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20199.609.939.369.909.901,478,000
Nov 14, 20199.589.979.519.609.601,479,300
Nov 13, 20199.879.879.509.609.601,160,800
Nov 12, 20199.6510.229.549.979.971,956,100
Nov 11, 20199.9110.059.459.649.641,664,200
Nov 08, 201910.3510.419.809.849.841,955,500
Nov 07, 201910.7510.9210.2610.3510.351,441,600
Nov 06, 201910.9311.0110.5210.6210.621,383,200
Nov 05, 201911.2511.5810.5711.0111.014,321,300
Nov 04, 201910.0311.4310.0211.1311.134,737,100
Nov 01, 20199.2010.209.209.929.924,209,500
Oct 31, 20199.319.339.029.209.201,478,800
Oct 30, 20199.139.449.109.339.331,351,400
Oct 29, 20199.089.498.959.179.172,117,800
Oct 28, 20198.639.258.609.069.062,331,600
Oct 25, 20198.118.548.068.538.531,515,900
Oct 24, 20198.548.638.028.158.152,017,400
Oct 23, 20198.878.918.508.568.561,305,400
Oct 22, 20198.899.008.748.808.802,154,100
Oct 21, 20199.049.138.748.898.892,615,700
Oct 18, 20198.808.998.638.928.922,100,600
Oct 17, 20198.959.048.658.878.873,237,000
Oct 16, 20199.189.458.588.878.873,233,000
Oct 15, 20199.269.649.169.219.213,279,300
Oct 14, 20199.179.399.079.229.222,299,000
Oct 11, 20198.819.368.729.139.134,013,200
Oct 10, 20198.208.588.168.578.572,515,100
Oct 09, 20198.178.688.158.208.202,672,500
Oct 08, 20198.018.327.878.158.151,960,500
Oct 07, 20197.538.267.308.108.103,285,200
Oct 04, 20197.107.617.017.597.593,002,900
Oct 03, 20196.757.666.597.027.023,912,100
Oct 02, 20196.936.936.596.866.862,524,800
Oct 01, 20197.107.116.756.946.942,125,300
Sep 30, 20197.287.406.816.956.952,394,100
Sep 27, 20197.797.947.007.287.284,796,400
Sep 26, 20198.409.967.697.837.8319,013,100
Sep 25, 20197.988.197.567.697.692,872,600
Sep 24, 20197.848.377.718.008.002,531,100
Sep 23, 20197.337.897.207.847.842,153,400
Sep 20, 20197.207.507.127.407.402,275,100
Sep 19, 20196.897.506.717.207.202,631,600
Sep 18, 20197.117.206.636.906.902,738,000
Sep 17, 20197.507.506.987.087.082,029,700
Sep 16, 20197.717.817.437.517.511,855,600
Sep 13, 20197.718.097.317.817.812,633,600
Sep 12, 20199.169.167.357.627.626,138,700
Sep 11, 20199.039.908.579.689.684,320,600
Sep 10, 20198.199.228.099.059.054,055,600
Sep 09, 20197.198.277.198.228.222,728,300
Sep 06, 20197.077.296.907.137.131,500,400
Sep 05, 20196.847.076.817.027.022,509,600
Sep 04, 20196.466.836.446.766.761,410,600
Sep 03, 20196.356.436.096.406.401,963,600
Aug 30, 20195.906.475.766.466.463,841,400
Aug 29, 20195.555.995.505.765.762,243,100
Aug 28, 20195.125.475.105.435.431,343,900
Aug 27, 20195.415.435.045.185.181,869,900
Aug 26, 20195.345.435.255.385.38764,000
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, 20197.337.496.957.027.021,651,400
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, 20197.767.837.157.197.193,227,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...