Rite Aid Historical Data

RAD
Download
Date Close Price change Market cap Trading volume
Jul 22, 2022 $7.27
-2.61%
$14.54 billion $15
Jul 21, 2022 $7.46
-4.23%
$14.93 billion $30
Jul 20, 2022 $7.79
-0.45%
$15.59 billion $101
Jul 19, 2022 $7.83
+0.00%
$15.66 billion $102
Jul 18, 2022 $7.2
+0.77%
$14.4 billion $202
Jul 1, 2022 $6.7
-0.52%
$13.39 billion $67
Jun 30, 2022 $6.73
-2.96%
$13.46 billion $67
Jun 29, 2022 $7.5
-0.86%
$15 billion $98
Jun 28, 2022 $7.56
-4.96%
$15.13 billion $98
Jun 27, 2022 $7.96
-8.56%
$15.92 billion $127
Jun 26, 2022 $8.71
+0.00%
$17.41 billion $113
Jun 25, 2022 $8.71
+0.00%
$17.41 billion $113
Jun 24, 2022 $8.71
+8.14%
$17.41 billion $113
Jun 23, 2022 $8.05
+19.97%
$16.1 billion $4,419
Jun 22, 2022 $6.71
-1.68%
$13.42 billion $3,630
May 31, 2022 $5.64
-2.00%
$11.28 billion $400
May 30, 2022 $5.75
+0.00%
$11.51 billion $409
May 29, 2022 $5.75
+0.00%
$11.51 billion $409
May 28, 2022 $5.75
+0.00%
$11.51 billion $409
May 27, 2022 $5.75
+2.40%
$11.51 billion $409
May 26, 2022 $5.53
+4.64%
$11.05 billion $6
May 25, 2022 $5.28
+1.64%
$10.56 billion $5
May 24, 2022 $4.72
-16.74%
$9.45 billion $5
May 23, 2022 $5.67
-0.18%
$11.35 billion $6
May 20, 2022 $5.6
-1.06%
$11.2 billion $34
May 19, 2022 $5.66
+1.25%
$11.32 billion $34
May 18, 2022 $5.59
-7.68%
$11.18 billion $34
May 17, 2022 $6.05
+3.42%
$12.11 billion $48
May 12, 2022 $5.33
+2.31%
$10.65 billion $5
May 11, 2022 $5.21
-8.28%
$10.41 billion $10
May 10, 2022 $5.67
-6.20%
$11.35 billion $6
May 9, 2022 $6.05
-2.02%
$12.1 billion $290
May 5, 2022 $6.47
-8.67%
$12.95 billion $505
May 4, 2022 $7.09
+3.28%
$14.18 billion $553
May 3, 2022 $6.87
+8.03%
$13.73 billion $34
May 2, 2022 $6.36
-0.70%
$12.71 billion $496
Apr 27, 2022 $6.44
-1.68%
$12.87 billion $212
Apr 26, 2022 $6.54
-6.83%
$13.09 billion $216
Apr 25, 2022 $7.03
-5.26%
$14.05 billion $478
Apr 24, 2022 $7.42
+0.00%
$14.83 billion $82
Apr 23, 2022 $7.42
+0.00%
$14.83 billion $82
Apr 22, 2022 $7.42
-3.32%
$14.83 billion $82
Apr 21, 2022 $7.67
-6.69%
$15.34 billion $353
Apr 20, 2022 $8.22
+11.16%
$16.44 billion $23,238
Apr 19, 2022 $7.39
+5.27%
$14.79 billion $976
Apr 18, 2022 $7.03
-2.70%
$14.05 billion $1,496
Apr 17, 2022 $7.22
+0.00%
$14.44 billion $5,798
Apr 16, 2022 $7.22
+0.00%
$14.44 billion $5,798
Apr 15, 2022 $7.22
+0.00%
$14.44 billion $5,798
Apr 14, 2022 $7.22
-3.41%
$14.44 billion $5,798
Download