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