Advertisement
Advertisement
U.S. markets open in 3 hours 52 minutes
S&P Futures
3,828.75 +3.25 (+0.08%) Dow Futures
30,976.00 +43.00 (+0.14%) Nasdaq Futures
11,682.00 +7.75 (+0.07%) Russell 2000 Futures
1,739.10 +0.80 (+0.05%) Crude Oil
112.34 +0.58 (+0.52%) Gold
1,817.20 -4.00 (-0.22%)
Rite Aid Corporation (RAD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 7.93 | 8.43 | 7.54 | 7.55 | 7.55 | 2,943,200 |
| Jun 27, 2022 | 8.73 | 8.88 | 7.94 | 7.96 | 7.96 | 4,426,200 |
| Jun 24, 2022 | 8.00 | 8.85 | 7.70 | 8.69 | 8.69 | 7,572,000 |
| Jun 23, 2022 | 7.29 | 8.07 | 6.63 | 8.05 | 8.05 | 9,578,600 |
| Jun 22, 2022 | 6.15 | 7.03 | 6.13 | 6.71 | 6.71 | 5,111,600 |
| Jun 21, 2022 | 6.21 | 6.43 | 6.04 | 6.32 | 6.32 | 4,278,300 |
| Jun 17, 2022 | 6.06 | 6.55 | 6.04 | 6.20 | 6.20 | 4,099,100 |
| Jun 16, 2022 | 6.19 | 6.24 | 5.73 | 6.06 | 6.06 | 3,081,400 |
| Jun 15, 2022 | 6.01 | 6.46 | 5.96 | 6.37 | 6.37 | 2,622,300 |
| Jun 14, 2022 | 5.99 | 6.13 | 5.84 | 5.99 | 5.99 | 2,631,500 |
| Jun 13, 2022 | 6.03 | 6.22 | 5.77 | 5.90 | 5.90 | 2,748,800 |
| Jun 10, 2022 | 6.02 | 6.21 | 5.95 | 6.19 | 6.19 | 3,166,200 |
| Jun 09, 2022 | 6.50 | 6.52 | 6.17 | 6.18 | 6.18 | 2,317,200 |
| Jun 08, 2022 | 6.43 | 6.71 | 6.38 | 6.55 | 6.55 | 2,154,300 |
| Jun 07, 2022 | 6.20 | 6.45 | 6.10 | 6.43 | 6.43 | 2,345,600 |
| Jun 06, 2022 | 6.27 | 6.44 | 6.03 | 6.36 | 6.36 | 2,549,200 |
| Jun 03, 2022 | 5.82 | 6.10 | 5.74 | 6.09 | 6.09 | 3,099,600 |
| Jun 02, 2022 | 5.49 | 5.91 | 5.43 | 5.80 | 5.80 | 2,595,100 |
| Jun 01, 2022 | 5.62 | 5.67 | 5.37 | 5.43 | 5.43 | 2,702,300 |
| May 31, 2022 | 5.73 | 5.74 | 5.53 | 5.57 | 5.57 | 3,003,300 |
| May 27, 2022 | 5.55 | 5.85 | 5.48 | 5.75 | 5.75 | 2,086,500 |
| May 26, 2022 | 5.39 | 5.74 | 5.39 | 5.44 | 5.44 | 2,787,200 |
| May 25, 2022 | 4.71 | 5.32 | 4.70 | 5.28 | 5.28 | 3,575,100 |
| May 24, 2022 | 5.57 | 5.57 | 4.68 | 4.77 | 4.77 | 5,739,400 |
| May 23, 2022 | 5.68 | 5.76 | 5.49 | 5.66 | 5.66 | 1,922,600 |
| May 20, 2022 | 5.76 | 5.81 | 5.31 | 5.62 | 5.62 | 3,277,100 |
| May 19, 2022 | 5.54 | 5.74 | 5.46 | 5.65 | 5.65 | 2,260,800 |
| May 18, 2022 | 5.80 | 5.84 | 5.50 | 5.59 | 5.59 | 4,034,200 |
| May 17, 2022 | 5.89 | 6.06 | 5.76 | 6.06 | 6.06 | 1,901,800 |
| May 16, 2022 | 5.78 | 5.92 | 5.66 | 5.76 | 5.76 | 1,716,400 |
| May 13, 2022 | 5.50 | 5.80 | 5.49 | 5.71 | 5.71 | 2,586,000 |
| May 12, 2022 | 5.06 | 5.58 | 5.02 | 5.38 | 5.38 | 3,454,000 |
| May 11, 2022 | 5.68 | 5.77 | 5.16 | 5.20 | 5.20 | 3,150,200 |
| May 10, 2022 | 6.23 | 6.33 | 5.61 | 5.68 | 5.68 | 2,910,600 |
| May 09, 2022 | 6.37 | 6.43 | 6.00 | 6.05 | 6.05 | 2,766,600 |
| May 06, 2022 | 6.53 | 6.87 | 6.33 | 6.46 | 6.46 | 3,443,300 |
| May 05, 2022 | 7.03 | 7.07 | 6.46 | 6.60 | 6.60 | 3,022,100 |
| May 04, 2022 | 6.87 | 7.15 | 6.70 | 7.10 | 7.10 | 2,184,600 |
| May 03, 2022 | 6.38 | 6.97 | 6.32 | 6.87 | 6.87 | 3,172,800 |
| May 02, 2022 | 6.45 | 6.58 | 6.20 | 6.36 | 6.36 | 2,524,200 |
| Apr 29, 2022 | 6.58 | 6.79 | 6.34 | 6.37 | 6.37 | 2,923,700 |
| Apr 28, 2022 | 6.51 | 6.71 | 6.33 | 6.62 | 6.62 | 3,278,400 |
| Apr 27, 2022 | 6.38 | 6.72 | 6.32 | 6.50 | 6.50 | 3,277,800 |
| Apr 26, 2022 | 7.00 | 7.00 | 6.39 | 6.54 | 6.54 | 4,617,200 |
| Apr 25, 2022 | 7.25 | 7.37 | 6.95 | 7.01 | 7.01 | 4,306,800 |
| Apr 22, 2022 | 7.67 | 7.96 | 7.30 | 7.42 | 7.42 | 4,221,100 |
| Apr 21, 2022 | 7.78 | 7.91 | 7.36 | 7.68 | 7.68 | 8,410,400 |
| Apr 20, 2022 | 7.49 | 10.25 | 7.39 | 8.20 | 8.20 | 26,762,300 |
| Apr 19, 2022 | 7.09 | 7.58 | 7.04 | 7.40 | 7.40 | 4,038,200 |
| Apr 18, 2022 | 7.22 | 7.23 | 6.68 | 7.04 | 7.04 | 4,318,700 |
| Apr 14, 2022 | 8.63 | 9.10 | 6.99 | 7.22 | 7.22 | 26,522,900 |
| Apr 13, 2022 | 7.31 | 7.64 | 7.16 | 7.49 | 7.49 | 5,456,500 |
| Apr 12, 2022 | 7.59 | 7.91 | 7.23 | 7.30 | 7.30 | 4,464,000 |
| Apr 11, 2022 | 7.44 | 7.98 | 7.29 | 7.46 | 7.46 | 5,418,800 |
| Apr 08, 2022 | 7.01 | 7.52 | 6.81 | 7.51 | 7.51 | 8,608,700 |
| Apr 07, 2022 | 7.00 | 7.14 | 6.11 | 6.99 | 6.99 | 20,655,800 |
| Apr 06, 2022 | 8.51 | 8.56 | 8.23 | 8.44 | 8.44 | 1,793,100 |
| Apr 05, 2022 | 8.65 | 8.80 | 8.46 | 8.64 | 8.64 | 2,059,400 |
| Apr 04, 2022 | 8.32 | 8.73 | 8.11 | 8.67 | 8.67 | 3,102,300 |
| Apr 01, 2022 | 8.80 | 8.82 | 8.19 | 8.32 | 8.32 | 4,624,300 |
| Mar 31, 2022 | 9.20 | 9.22 | 8.67 | 8.75 | 8.75 | 4,179,600 |
| Mar 30, 2022 | 10.16 | 10.18 | 9.31 | 9.36 | 9.36 | 6,410,800 |
| Mar 29, 2022 | 10.05 | 10.30 | 10.04 | 10.26 | 10.26 | 2,091,200 |
| Mar 28, 2022 | 9.75 | 9.98 | 9.68 | 9.96 | 9.96 | 1,441,500 |
| Mar 25, 2022 | 9.83 | 9.88 | 9.70 | 9.75 | 9.75 | 962,100 |
| Mar 24, 2022 | 9.71 | 9.84 | 9.58 | 9.82 | 9.82 | 1,076,700 |
| Mar 23, 2022 | 10.00 | 10.04 | 9.64 | 9.66 | 9.66 | 1,819,400 |
| Mar 22, 2022 | 9.50 | 9.89 | 9.43 | 9.80 | 9.80 | 1,845,500 |
| Mar 21, 2022 | 9.35 | 9.73 | 9.25 | 9.36 | 9.36 | 1,841,100 |
| Mar 18, 2022 | 9.19 | 9.37 | 8.94 | 9.34 | 9.34 | 2,638,800 |
| Mar 17, 2022 | 9.04 | 9.29 | 8.87 | 9.23 | 9.23 | 1,866,500 |
| Mar 16, 2022 | 8.80 | 9.15 | 8.79 | 9.07 | 9.07 | 2,600,700 |
| Mar 15, 2022 | 8.55 | 8.77 | 8.41 | 8.69 | 8.69 | 2,657,900 |
| Mar 14, 2022 | 9.11 | 9.12 | 8.52 | 8.58 | 8.58 | 2,489,500 |
| Mar 11, 2022 | 9.52 | 9.67 | 9.10 | 9.10 | 9.10 | 1,264,400 |
| Mar 10, 2022 | 9.46 | 9.49 | 9.23 | 9.44 | 9.44 | 1,342,000 |
| Mar 09, 2022 | 9.44 | 9.84 | 9.34 | 9.58 | 9.58 | 2,282,000 |
| Mar 08, 2022 | 8.96 | 9.58 | 8.91 | 9.26 | 9.26 | 2,303,400 |
| Mar 07, 2022 | 9.19 | 9.54 | 9.02 | 9.05 | 9.05 | 2,067,400 |
| Mar 04, 2022 | 9.06 | 9.23 | 9.04 | 9.18 | 9.18 | 1,554,500 |
| Mar 03, 2022 | 9.32 | 9.45 | 9.18 | 9.20 | 9.20 | 1,373,900 |
| Mar 02, 2022 | 8.81 | 9.29 | 8.77 | 9.24 | 9.24 | 2,333,900 |
| Mar 01, 2022 | 9.17 | 9.26 | 8.69 | 8.83 | 8.83 | 2,836,400 |
| Feb 28, 2022 | 9.17 | 9.23 | 8.96 | 9.16 | 9.16 | 2,058,200 |
| Feb 25, 2022 | 9.02 | 9.37 | 8.97 | 9.30 | 9.30 | 2,179,300 |
| Feb 24, 2022 | 8.65 | 9.15 | 8.50 | 9.09 | 9.09 | 3,723,600 |
| Feb 23, 2022 | 9.40 | 9.54 | 9.00 | 9.01 | 9.01 | 2,167,200 |
| Feb 22, 2022 | 9.85 | 9.86 | 9.23 | 9.25 | 9.25 | 2,995,400 |
| Feb 18, 2022 | 9.94 | 10.18 | 9.87 | 9.97 | 9.97 | 1,889,500 |
| Feb 17, 2022 | 10.18 | 10.33 | 9.95 | 10.00 | 10.00 | 1,224,900 |
| Feb 16, 2022 | 10.39 | 10.45 | 10.10 | 10.30 | 10.30 | 1,235,700 |
| Feb 15, 2022 | 10.03 | 10.45 | 10.01 | 10.39 | 10.39 | 2,388,600 |
| Feb 14, 2022 | 10.24 | 10.27 | 9.85 | 9.86 | 9.86 | 3,341,800 |
| Feb 11, 2022 | 10.53 | 10.70 | 10.13 | 10.24 | 10.24 | 2,383,000 |
| Feb 10, 2022 | 10.97 | 11.15 | 10.51 | 10.55 | 10.55 | 2,800,000 |
| Feb 09, 2022 | 11.06 | 11.35 | 11.04 | 11.12 | 11.12 | 3,281,000 |
| Feb 08, 2022 | 10.66 | 11.06 | 10.61 | 11.01 | 11.01 | 1,929,100 |
| Feb 07, 2022 | 10.46 | 10.73 | 10.17 | 10.71 | 10.71 | 2,115,300 |
| Feb 04, 2022 | 10.53 | 10.57 | 10.20 | 10.43 | 10.43 | 2,533,900 |
| Feb 03, 2022 | 10.57 | 10.83 | 10.45 | 10.59 | 10.59 | 1,491,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
