Rite Aid Historical Data

RAD Page 4
Download
Date Close Price change Market cap Trading volume
Sep 21, 2021 $ 15.03
-6.76%
$ 30.06 billion $ 15
Sep 20, 2021 $ 16.12
+0.69%
$ 32.24 billion $ 161
Sep 16, 2021 $ 17.61
-1.62%
$ 35.22 billion $ 18
Sep 15, 2021 $ 17.9
+4.43%
$ 35.8 billion $ 18
Sep 14, 2021 $ 17.14
+0.18%
$ 34.28 billion $ 34
Sep 1, 2021 $ 18.08
+1.80%
$ 36.16 billion $ 18
Aug 31, 2021 $ 17.76
+3.68%
$ 35.52 billion $ 389
Aug 30, 2021 $ 17.13
+0.71%
$ 34.26 billion $ 171
Aug 29, 2021 $ 17.01
+0.00%
$ 34.02 billion $ 2,803
Aug 28, 2021 $ 17.01
+0.00%
$ 34.02 billion $ 2,803
Aug 27, 2021 $ 17.01
-1.10%
$ 34.02 billion $ 2,803
Aug 26, 2021 $ 16.54
-4.56%
$ 33.08 billion $ 17
Aug 25, 2021 $ 17.33
+2.36%
$ 34.66 billion $ 17
Aug 24, 2021 $ 16.93
+0.36%
$ 33.86 billion $ 17
Aug 19, 2021 $ 14.94
-3.80%
$ 29.88 billion $ 15
Aug 18, 2021 $ 15.53
-2.02%
$ 31.06 billion $ 16
Aug 16, 2021 $ 15.15
+0.00%
$ 30.3 billion $ 225
Aug 15, 2021 $ 15.15
+0.00%
$ 30.3 billion $ 227
Aug 14, 2021 $ 15.15
+0.00%
$ 30.3 billion $ 227
Aug 13, 2021 $ 15.15
-1.62%
$ 30.3 billion $ 227
Aug 11, 2021 $ 15.51
+3.33%
$ 31.02 billion $ 389
Aug 10, 2021 $ 15.01
+1.69%
$ 30.02 billion $ 375
Jul 27, 2021 $ 14.76
-0.34%
$ 29.51 billion $ 458
Jul 26, 2021 $ 14.8
-1.32%
$ 29.6 billion $ 475
Jul 22, 2021 $ 15.34
-2.22%
$ 120.56 million $ 76
Jul 21, 2021 $ 15.69
+1.42%
$ 123.33 million $ 78
Jul 20, 2021 $ 15.46
+6.43%
$ 121.58 million $ 325
Jul 19, 2021 $ 14.53
+2.42%
$ 114.23 million $ 102
Jul 16, 2021 $ 13.43
-1.29%
$ 105.58 million $ 27
Jul 15, 2021 $ 13.59
-1.22%
$ 106.85 million $ 231
Jul 14, 2021 $ 14.01
-1.01%
$ 110.14 million $ 322
Jul 13, 2021 $ 14.14
-1.47%
$ 111.15 million $ 325
Jul 8, 2021 $ 14.55
-2.93%
$ 114.41 million $ 455
Jul 7, 2021 $ 15
-2.32%
$ 117.9 million $ 465
Jul 6, 2021 $ 15.34
+0.12%
$ 120.59 million $ 31
Jul 1, 2021 $ 15.62
-3.90%
$ 122.78 million $ 31
Jun 30, 2021 $ 16.26
+2.48%
$ 127.79 million $ 909
Jun 29, 2021 $ 15.86
-1.67%
$ 124.68 million $ 855
Jun 28, 2021 $ 16.13
-1.41%
$ 126.77 million $ 1,080
Jun 27, 2021 $ 16.35
-0.42%
$ 128.56 million $ 3,303
Jun 26, 2021 $ 16.39
+0.35%
$ 128.87 million $ 3,311
Jun 25, 2021 $ 16.34
-6.10%
$ 128.49 million $ 3,301
Jun 24, 2021 $ 17.39
-14.36%
$ 136.75 million $ 3,449
Jun 23, 2021 $ 20.32
+2.33%
$ 159.71 million $ 1,524
Jun 22, 2021 $ 19.84
+1.71%
$ 156 million $ 99
Jun 11, 2021 $ 22.26
-0.91%
$ 175 million $ 45
Jun 10, 2021 $ 22.5
+4.78%
$ 176.89 million $ 90
Jun 9, 2021 $ 21.48
-1.59%
$ 168.86 million $ 2,148
Jun 8, 2021 $ 21.82
+3.77%
$ 171.56 million $ 87
Jun 7, 2021 $ 21.03
+0.78%
$ 165.33 million $ 63