Rite Aid Historical Data

RAD
Download
Date Close Price change Market cap Trading volume
Jul 18 $ 7.27
+1.75%
$ 14.54 billion $ 449
Jun 27 $ 6.7
-23.09%
$ 13.39 billion $ 457
Jun 20 $ 8.71
+27.55%
$ 17.41 billion $ 8,389
May 30 $ 5.64
-2.00%
$ 11.28 billion $ 809
May 23 $ 5.75
+1.23%
$ 11.51 billion $ 1,247
May 16 $ 5.6
-4.36%
$ 11.2 billion $ 150
May 9 $ 5.33
-13.77%
$ 10.65 billion $ 312
May 2 $ 6.47
+1.17%
$ 12.95 billion $ 1,588
Apr 25 $ 6.44
-13.22%
$ 12.87 billion $ 906
Apr 18 $ 7.42
+2.70%
$ 14.83 billion $ 26,308
Apr 11 $ 7.22
-3.86%
$ 14.44 billion $ 28,100
Apr 4 $ 7.51
+17.71%
$ 15.02 billion $ 13,124
Mar 28 $ 8.78
-6.10%
$ 17.55 billion $ 36
Mar 14 $ 8.99
-1.21%
$ 17.98 billion $ 18
Mar 7 $ 9.1
-0.71%
$ 18.2 billion $ 55
Feb 28 $ 9.24
+5.06%
$ 18.48 billion $ 27
Feb 21 $ 9.18
-2.13%
$ 18.35 billion $ 92
Feb 7 $ 10.54
-3.26%
$ 21.08 billion $ 190
Jan 24 $ 10.48
-0.66%
$ 20.97 billion $ 22
Jan 17 $ 10.55
-14.67%
$ 21.11 billion $ 1,121
Jan 10 $ 12.37
-2.83%
$ 24.74 billion $ 311
Jan 3 $ 13.16
-12.44%
$ 26.33 billion $ 260
Dec 27 $ 14.57
+4.33%
$ 29.15 billion $ 470
Dec 20 $ 13.97
+16.03%
$ 27.94 billion $ 24,654
Dec 13 $ 12.04
+1.05%
$ 24.08 billion $ 722
Nov 29 $ 12.16
-3.15%
$ 24.32 billion $ 1,140
Nov 22 $ 12.37
-5.10%
$ 24.74 billion $ 406
Nov 15 $ 13.52
-0.66%
$ 27.04 billion $ 407
Nov 8 $ 14.06
-2.70%
$ 28.12 billion $ 402
Nov 1 $ 14.45
+3.14%
$ 28.9 billion $ 2,312
Oct 25 $ 13.47
-4.60%
$ 26.94 billion $ 2,181
Oct 18 $ 14.16
+4.89%
$ 28.32 billion $ 1,863
Oct 11 $ 14.1
+0.36%
$ 28.2 billion $ 2,113
Oct 4 $ 13.62
-2.37%
$ 27.24 billion $ 2,974
Sep 27 $ 13.95
-5.23%
$ 27.9 billion $ 1,934
Sep 20 $ 14.72
-8.06%
$ 29.44 billion $ 13,709
Sep 13 $ 17.61
+2.92%
$ 35.22 billion $ 70
Aug 30 $ 18.08
+6.29%
$ 36.16 billion $ 578
Aug 23 $ 17.01
+0.83%
$ 34.02 billion $ 8,460
Aug 16 $ 14.94
-1.39%
$ 29.88 billion $ 255
Aug 9 $ 15.15
+2.64%
$ 30.3 billion $ 1,445
Jul 26 $ 14.76
-1.62%
$ 29.51 billion $ 933
Jul 19 $ 15.34
+8.10%
$ 30.67 billion $ 581
Jul 12 $ 13.43
-6.41%
$ 105.58 million $ 905
Jul 5 $ 14.55
-5.01%
$ 114.41 million $ 951
Jun 28 $ 15.62
-4.51%
$ 122.78 million $ 2,876
Jun 21 $ 16.35
-16.18%
$ 128.56 million $ 14,988
Jun 7 $ 22.26
+6.67%
$ 175 million $ 2,432
May 31 $ 20.86
+14.51%
$ 163.99 million $ 247
May 24 $ 18.23
+5.78%
$ 143.29 million $ 284
Download