U.S. markets open in 5 hours 1 minute

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.49-0.05 (-0.26%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202119.4620.0419.0419.4919.492,881,200
Jan 20, 202119.0119.5518.6019.5419.542,420,400
Jan 19, 202118.5819.1418.2818.8918.892,603,900
Jan 15, 202118.2618.7118.1718.2518.252,096,200
Jan 14, 202118.1718.9718.1718.4418.442,355,300
Jan 13, 202118.2418.4917.8318.0218.021,937,100
Jan 12, 202117.6918.5017.6918.2218.222,783,400
Jan 11, 202116.5417.7616.4317.5317.532,922,300
Jan 08, 202116.9817.3916.4116.7316.733,075,300
Jan 07, 202116.9517.6916.6616.8816.882,793,000
Jan 06, 202115.9416.8215.9216.5016.503,579,900
Jan 05, 202116.0116.2915.5515.8015.802,234,900
Jan 04, 202115.8816.2315.3516.0716.073,270,600
Dec 31, 202016.1916.2515.7015.8315.832,473,000
Dec 30, 202016.5016.5215.8116.2116.213,648,100
Dec 29, 202017.0817.4816.5216.5516.552,558,500
Dec 28, 202017.8518.1116.8917.0017.003,402,300
Dec 24, 202018.4118.6917.7617.7817.781,640,200
Dec 23, 202017.7518.6917.6518.4618.464,133,400
Dec 22, 202019.3719.4617.4917.5017.505,817,100
Dec 21, 202018.2919.6118.1119.3019.305,012,300
Dec 18, 202020.2020.7118.5418.6718.678,936,700
Dec 17, 202020.4822.4519.0520.0820.0850,169,000
Dec 16, 202018.2518.3317.0717.1117.114,591,000
Dec 15, 202018.7618.8817.3618.3418.342,719,800
Dec 14, 202018.5019.4318.3018.4618.463,013,700
Dec 11, 202019.2019.5017.7218.4618.464,211,000
Dec 10, 202019.1819.6818.5419.4519.454,324,500
Dec 09, 202018.5020.3218.0819.5019.509,404,300
Dec 08, 202016.1418.5716.1118.1318.136,778,200
Dec 07, 202015.6816.5415.4316.2216.223,528,400
Dec 04, 202014.7015.6714.3515.6115.615,113,000
Dec 03, 202014.1014.8113.7814.4914.493,442,800
Dec 02, 202013.1614.6512.9713.9813.984,982,000
Dec 01, 202013.2713.8713.1413.2313.232,964,600
Nov 30, 202013.0013.3212.8713.2013.204,097,400
Nov 27, 202012.6413.2212.2713.2013.203,619,600
Nov 25, 202011.1712.8011.1112.5712.576,372,600
Nov 24, 202011.0011.2710.7711.1711.174,105,800
Nov 23, 202010.8711.0010.5410.9210.923,339,700
Nov 20, 202010.8611.1710.7710.8210.822,646,800
Nov 19, 202010.8011.0110.6710.9310.932,883,200
Nov 18, 202011.0511.0510.7010.8510.855,450,700
Nov 17, 202011.2711.4910.7910.8410.8410,379,400
Nov 16, 202012.2813.1412.2112.9512.953,812,300
Nov 13, 202011.7712.1711.6211.8511.852,389,700
Nov 12, 202011.7112.3411.6011.6711.672,743,000
Nov 11, 202012.2812.2811.7111.9311.932,359,900
Nov 10, 202011.1612.5311.0412.4012.404,335,800
Nov 09, 202010.9511.4910.2211.1711.173,444,100
Nov 06, 202010.1710.6410.0910.5510.552,288,400
Nov 05, 202010.0010.249.9410.1610.161,631,500
Nov 04, 20209.8610.129.659.889.881,187,700
Nov 03, 20209.589.979.589.929.922,170,900
Nov 02, 20209.179.628.869.549.543,277,900
Oct 30, 20209.099.218.989.149.142,471,300
Oct 29, 20209.339.348.979.169.163,098,900
Oct 28, 20209.8610.079.299.299.293,562,800
Oct 27, 202010.2110.389.9510.1310.132,144,500
Oct 26, 20209.8510.439.7010.3310.334,661,300
Oct 23, 20209.8010.099.779.999.992,597,800
Oct 22, 20209.579.789.459.729.721,843,300
Oct 21, 20209.859.909.539.549.542,553,600
Oct 20, 202010.0110.029.709.829.822,241,900
Oct 19, 20209.9610.249.879.959.952,394,300
Oct 16, 202010.0010.099.829.879.871,995,200
Oct 15, 20209.5910.129.5510.0310.032,888,400
Oct 14, 20209.759.899.649.679.671,710,500
Oct 13, 20209.809.839.629.749.741,991,100
Oct 12, 202010.1010.199.799.819.812,991,000
Oct 09, 202010.3010.4810.0410.0710.072,503,100
Oct 08, 202010.4110.609.8310.2810.283,793,500
Oct 07, 20209.7110.399.6310.3110.315,803,900
Oct 06, 20209.7010.139.579.679.674,131,700
Oct 05, 20209.649.789.399.749.743,208,000
Oct 02, 20209.359.829.309.669.663,069,100
Oct 01, 20209.519.639.299.619.613,911,900
Sep 30, 20209.709.899.499.499.495,476,600
Sep 29, 20209.7210.229.529.639.637,015,000
Sep 28, 202010.3110.379.739.789.787,485,600
Sep 25, 202010.6411.179.6810.0010.0017,956,200
Sep 24, 202012.8212.8310.8510.9810.9813,976,800
Sep 23, 202013.7514.0813.2613.3513.356,143,800
Sep 22, 202013.6513.7713.2213.5213.522,728,100
Sep 21, 202013.5613.7312.9513.6713.673,053,200
Sep 18, 202013.2913.5712.9013.4413.443,747,800
Sep 17, 202012.6813.5312.5313.2113.213,606,700
Sep 16, 202012.0713.0011.8312.8812.883,148,700
Sep 15, 202012.2112.4811.9512.0212.022,297,100
Sep 14, 202011.8612.2911.7512.1312.132,291,300
Sep 11, 202011.7511.8711.1911.7911.792,606,000
Sep 10, 202012.0112.0711.7411.7511.752,045,600
Sep 09, 202012.1912.3011.8211.9411.942,483,300
Sep 08, 202012.4412.6411.8911.9911.992,590,500
Sep 04, 202013.0513.2712.3212.5112.512,720,100
Sep 03, 202013.1413.5912.8012.9412.942,754,600
Sep 02, 202012.9213.4812.9213.1413.142,626,100
Sep 01, 202013.0513.0512.5712.9512.952,777,500
Aug 31, 202013.6813.7612.9913.0213.023,856,600
Aug 28, 202013.8813.8813.4513.6413.641,994,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...