Rite Aid Historical Data

RAD Page 2
Download
Date Close Price change Market cap Trading volume
Apr 13, 2022 $ 7.47
+2.47%
$ 14.95 billion $ 3,924
Apr 12, 2022 $ 7.29
-2.28%
$ 14.59 billion $ 15
Apr 11, 2022 $ 7.46
-0.60%
$ 14.93 billion $ 970
Apr 10, 2022 $ 7.51
+0.00%
$ 15.02 billion $ 1,329
Apr 9, 2022 $ 7.51
+0.00%
$ 15.02 billion $ 1,329
Apr 8, 2022 $ 7.51
+7.44%
$ 15.02 billion $ 1,329
Apr 7, 2022 $ 6.99
+9.56%
$ 13.98 billion $ 9,136
Mar 31, 2022 $ 8.78
-6.35%
$ 17.55 billion $ 18
Mar 30, 2022 $ 9.37
+0.27%
$ 18.74 billion $ 19
Mar 14, 2022 $ 8.99
-1.21%
$ 17.98 billion $ 18
Mar 13, 2022 $ 9.1
+0.00%
$ 18.2 billion $ 18
Mar 12, 2022 $ 9.1
+0.00%
$ 18.2 billion $ 18
Mar 11, 2022 $ 9.1
-0.71%
$ 18.2 billion $ 18
Mar 3, 2022 $ 9.24
+0.05%
$ 18.48 billion $ 9
Mar 2, 2022 $ 9.23
+4.71%
$ 18.47 billion $ 9
Mar 1, 2022 $ 8.82
+0.28%
$ 17.64 billion $ 9
Feb 23, 2022 $ 9.18
-0.76%
$ 18.35 billion $ 46
Feb 22, 2022 $ 9.25
-1.39%
$ 18.49 billion $ 46
Feb 11, 2022 $ 10.54
-0.05%
$ 21.08 billion $ 95
Feb 10, 2022 $ 10.54
-3.21%
$ 21.09 billion $ 95
Jan 25, 2022 $ 10.48
-5.07%
$ 20.97 billion $ 10
Jan 24, 2022 $ 11.04
+4.64%
$ 22.09 billion $ 11
Jan 23, 2022 $ 10.55
+0.00%
$ 21.11 billion $ 317
Jan 22, 2022 $ 10.55
+0.00%
$ 21.11 billion $ 317
Jan 21, 2022 $ 10.55
-1.17%
$ 21.11 billion $ 317
Jan 18, 2022 $ 12.09
-2.22%
$ 24.19 billion $ 85
Jan 17, 2022 $ 12.37
+0.00%
$ 24.74 billion $ 87
Jan 16, 2022 $ 12.37
+0.00%
$ 24.74 billion $ 87
Jan 15, 2022 $ 12.37
+0.00%
$ 24.74 billion $ 87
Jan 14, 2022 $ 12.37
-1.20%
$ 24.74 billion $ 87
Jan 13, 2022 $ 12.52
-0.28%
$ 25.04 billion $ 25
Jan 11, 2022 $ 13.18
+3.25%
$ 26.35 billion $ 13
Jan 10, 2022 $ 12.76
+0.24%
$ 25.52 billion $ 13
Jan 7, 2022 $ 13.16
+2.25%
$ 26.33 billion $ 13
Jan 6, 2022 $ 12.88
-12.44%
$ 25.75 billion $ 129
Jan 5, 2022 $ 14.71
-1.87%
$ 29.41 billion $ 88
Jan 4, 2022 $ 14.52
-3.46%
$ 29.03 billion $ 15
Jan 3, 2022 $ 15.04
+0.00%
$ 30.07 billion $ 15
Dec 31, 2021 $ 14.57
-1.49%
$ 29.15 billion $ 15
Dec 30, 2021 $ 14.79
+1.09%
$ 29.59 billion $ 30
Dec 29, 2021 $ 14.63
+3.32%
$ 29.27 billion $ 44
Dec 28, 2021 $ 14.16
+2.76%
$ 28.33 billion $ 368
Dec 27, 2021 $ 13.79
-1.32%
$ 27.57 billion $ 14
Dec 26, 2021 $ 13.97
+0.00%
$ 27.94 billion $ 56
Dec 25, 2021 $ 13.97
+0.00%
$ 27.94 billion $ 56
Dec 24, 2021 $ 13.97
+0.00%
$ 27.94 billion $ 56
Dec 23, 2021 $ 13.97
+0.94%
$ 27.94 billion $ 56
Dec 22, 2021 $ 13.84
-8.10%
$ 27.68 billion $ 10,380
Dec 21, 2021 $ 15.06
+5.57%
$ 30.12 billion $ 13,870
Dec 20, 2021 $ 11.82
-1.87%
$ 23.63 billion $ 236