Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

0.5900

-0.0413

(-6.54%)

At close: 04:00PM EDT

0.5775

-0.01

(-2.12%)

After hours:

07:58PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.6535	0.6500	0.5850	0.5900	0.5900	2,305,533
Sep 21, 2023	0.7000	0.7000	0.6300	0.6300	0.6300	1,684,300
Sep 20, 2023	0.7100	0.7400	0.7000	0.7000	0.7000	1,237,200
Sep 19, 2023	0.6900	0.7200	0.6800	0.7200	0.7200	1,273,800
Sep 18, 2023	0.6900	0.7100	0.6500	0.7000	0.7000	1,899,200
Sep 15, 2023	0.7800	0.7800	0.6500	0.6700	0.6700	4,589,100
Sep 14, 2023	0.6100	0.7200	0.6000	0.6900	0.6900	4,111,000
Sep 13, 2023	0.6000	0.6100	0.5900	0.6100	0.6100	2,034,100
Sep 12, 2023	0.6000	0.6400	0.6000	0.6100	0.6100	1,990,000
Sep 11, 2023	0.6600	0.7200	0.6100	0.6100	0.6100	4,915,700
Sep 08, 2023	0.6900	0.7000	0.6500	0.6600	0.6600	2,934,400
Sep 07, 2023	0.7100	0.7100	0.6800	0.6900	0.6900	3,402,100
Sep 06, 2023	0.7500	0.7700	0.7100	0.7100	0.7100	3,085,700
Sep 05, 2023	0.7800	0.8000	0.7300	0.7400	0.7400	5,035,800
Sep 01, 2023	0.7800	0.8200	0.7600	0.7600	0.7600	4,030,800
Aug 31, 2023	0.8200	0.8800	0.7700	0.7700	0.7700	6,194,300
Aug 30, 2023	0.7600	0.9100	0.7400	0.8200	0.8200	11,873,200
Aug 29, 2023	0.7600	0.8400	0.7000	0.8000	0.8000	14,248,300
Aug 28, 2023	0.6900	0.8900	0.6600	0.7600	0.7600	40,000,900
Aug 25, 2023	1.4500	1.5200	0.6600	0.7100	0.7100	39,787,800
Aug 24, 2023	1.5100	1.5100	1.4200	1.4400	1.4400	1,758,600
Aug 23, 2023	1.4500	1.5100	1.3900	1.4900	1.4900	2,870,300
Aug 22, 2023	1.5500	1.5600	1.4500	1.4600	1.4600	2,279,200
Aug 21, 2023	1.6600	1.6900	1.5000	1.5100	1.5100	4,251,800
Aug 18, 2023	1.8400	1.8400	1.6600	1.6700	1.6700	3,932,400
Aug 17, 2023	1.7500	2.0400	1.7400	1.8400	1.8400	5,393,300
Aug 16, 2023	1.8800	1.9100	1.7400	1.7500	1.7500	2,696,200
Aug 15, 2023	2.0200	2.0900	1.8900	1.8900	1.8900	3,412,900
Aug 14, 2023	2.2400	2.2500	2.0300	2.0500	2.0500	3,446,700
Aug 11, 2023	2.1000	2.3500	2.0600	2.3100	2.3100	6,081,400
Aug 10, 2023	2.5500	2.5800	2.1100	2.1200	2.1200	7,291,900
Aug 09, 2023	2.8400	2.9400	2.5100	2.5400	2.5400	5,192,200
Aug 08, 2023	2.6800	2.9000	2.4400	2.8300	2.8300	8,126,800
Aug 07, 2023	3.0000	3.1300	2.5100	2.7200	2.7200	20,420,800
Aug 04, 2023	2.5700	3.1600	2.5100	2.6800	2.6800	33,316,700
Aug 03, 2023	2.1800	2.6100	2.0300	2.5700	2.5700	22,721,000
Aug 02, 2023	1.6700	2.8600	1.6600	2.2400	2.2400	57,203,600
Aug 01, 2023	1.6100	1.7100	1.5800	1.7000	1.7000	1,859,200
Jul 31, 2023	1.6100	1.6500	1.6000	1.6200	1.6200	1,312,100
Jul 28, 2023	1.6000	1.6200	1.5800	1.6000	1.6000	926,200
Jul 27, 2023	1.6200	1.6300	1.5600	1.5800	1.5800	1,107,900
Jul 26, 2023	1.5700	1.6200	1.5700	1.6100	1.6100	777,900
Jul 25, 2023	1.5600	1.5900	1.5500	1.5800	1.5800	498,900
Jul 24, 2023	1.6000	1.6200	1.5600	1.5600	1.5600	874,400
Jul 21, 2023	1.5900	1.6200	1.5800	1.5900	1.5900	850,300
Jul 20, 2023	1.5200	1.5900	1.5100	1.5800	1.5800	1,433,900
Jul 19, 2023	1.5200	1.5600	1.5100	1.5200	1.5200	1,140,600
Jul 18, 2023	1.5200	1.5700	1.5000	1.5000	1.5000	1,065,700
Jul 17, 2023	1.5500	1.5500	1.5100	1.5100	1.5100	948,300
Jul 14, 2023	1.6700	1.6800	1.5200	1.5400	1.5400	1,901,300
Jul 13, 2023	1.6200	1.6700	1.6000	1.6700	1.6700	1,134,400
Jul 12, 2023	1.6500	1.6700	1.6000	1.6100	1.6100	2,286,600
Jul 11, 2023	1.5800	1.6300	1.5100	1.6300	1.6300	3,116,900
Jul 10, 2023	1.6700	1.7000	1.5900	1.5900	1.5900	2,903,700
Jul 07, 2023	1.5500	1.6900	1.5200	1.6400	1.6400	3,594,800
Jul 06, 2023	1.4400	1.5700	1.4200	1.5500	1.5500	3,114,100
Jul 05, 2023	1.5000	1.5200	1.4300	1.4600	1.4600	2,786,900
Jul 03, 2023	1.5000	1.5400	1.4800	1.5100	1.5100	2,075,900
Jun 30, 2023	1.5700	1.5800	1.5000	1.5100	1.5100	3,845,000
Jun 29, 2023	1.5700	1.6300	1.5200	1.5300	1.5300	7,049,600
Jun 28, 2023	1.5800	1.6000	1.5200	1.5200	1.5200	3,533,000
Jun 27, 2023	1.7600	1.7600	1.5300	1.5900	1.5900	6,977,700
Jun 26, 2023	1.9100	1.9300	1.7700	1.8000	1.8000	2,478,400
Jun 23, 2023	1.9600	1.9700	1.8900	1.9000	1.9000	8,491,100
Jun 22, 2023	1.9800	2.0000	1.9300	1.9800	1.9800	1,815,100
Jun 21, 2023	1.8500	2.1000	1.8400	1.9900	1.9900	3,620,800
Jun 20, 2023	1.8400	1.8600	1.7900	1.8500	1.8500	1,190,200
Jun 16, 2023	1.8300	1.8500	1.7900	1.8400	1.8400	2,563,000
Jun 15, 2023	1.7800	1.8400	1.7400	1.8300	1.8300	1,726,300
Jun 14, 2023	1.8500	1.8500	1.7400	1.7600	1.7600	2,263,200
Jun 13, 2023	1.8100	1.9000	1.8000	1.8500	1.8500	2,260,700
Jun 12, 2023	1.8600	1.8800	1.7900	1.8000	1.8000	2,551,900
Jun 09, 2023	1.8800	1.8900	1.8200	1.8200	1.8200	1,082,900
Jun 08, 2023	1.8900	1.9100	1.8500	1.8800	1.8800	1,380,000
Jun 07, 2023	1.8700	1.9000	1.8300	1.8800	1.8800	1,486,700
Jun 06, 2023	1.8000	1.8700	1.7500	1.8600	1.8600	1,831,600
Jun 05, 2023	1.8100	1.8900	1.8000	1.8200	1.8200	1,003,500
Jun 02, 2023	1.8000	1.8400	1.7900	1.8300	1.8300	1,270,800
Jun 01, 2023	1.7700	1.8200	1.7200	1.7600	1.7600	1,265,500
May 31, 2023	1.7900	1.8300	1.7400	1.7900	1.7900	1,381,200
May 30, 2023	1.8500	1.8600	1.7700	1.7900	1.7900	1,241,300
May 26, 2023	1.7600	1.9000	1.6700	1.8400	1.8400	3,071,400
May 25, 2023	1.8700	1.9000	1.7600	1.7600	1.7600	2,183,200
May 24, 2023	1.9400	1.9600	1.8600	1.8900	1.8900	2,682,500
May 23, 2023	1.9900	2.0700	1.9500	1.9500	1.9500	1,621,200
May 22, 2023	1.9700	2.0000	1.9400	1.9900	1.9900	1,597,200
May 19, 2023	2.0800	2.0900	1.9900	1.9900	1.9900	1,269,100
May 18, 2023	2.0200	2.0700	1.9900	2.0600	2.0600	1,635,600
May 17, 2023	1.8900	2.0400	1.8800	2.0400	2.0400	2,101,400
May 16, 2023	1.8800	1.9100	1.8500	1.8800	1.8800	1,463,400
May 15, 2023	1.8700	1.9200	1.8100	1.9000	1.9000	1,940,300
May 12, 2023	1.9000	1.9300	1.7800	1.8600	1.8600	2,268,800
May 11, 2023	2.0100	2.0100	1.9000	1.9000	1.9000	1,580,700
May 10, 2023	2.0300	2.0600	1.9700	2.0200	2.0200	1,151,500
May 09, 2023	1.9400	2.0600	1.9100	1.9900	1.9900	1,269,500
May 08, 2023	1.9600	2.0100	1.9000	1.9700	1.9700	1,525,900
May 05, 2023	1.9200	1.9900	1.8900	1.9600	1.9600	1,976,800
May 04, 2023	1.9300	1.9900	1.8100	1.8800	1.8800	2,197,100
May 03, 2023	1.9800	2.0600	1.9600	1.9800	1.9800	1,679,700
May 02, 2023	2.0700	2.0800	1.9200	2.0200	2.0200	2,760,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Rite Aid Corporation (RAD)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)