Rite Aid Historical Data

RAD Page 5
Download
Date Close Price change Market cap Trading volume
Jun 6, 2021 $ 20.86
-0.11%
$ 163.99 million $ 63
Jun 5, 2021 $ 20.87
+0.31%
$ 164.08 million $ 63
Jun 4, 2021 $ 20.83
-0.16%
$ 163.77 million $ 62
Jun 3, 2021 $ 20.86
+3.36%
$ 163.99 million $ 21
Jun 2, 2021 $ 20.19
+4.45%
$ 158.72 million $ 20
Jun 1, 2021 $ 18.19
-0.14%
$ 143 million $ 19
May 30, 2021 $ 18.23
-0.01%
$ 143.29 million $ 18
May 29, 2021 $ 18.22
+0.01%
$ 143.24 million $ 18
May 28, 2021 $ 18.22
+0.64%
$ 143.21 million $ 18
May 27, 2021 $ 18.11
+3.09%
$ 142.4 million $ 54
May 26, 2021 $ 17.57
+1.97%
$ 138.13 million $ 176
May 21, 2021 $ 19
+0.56%
$ 149.4 million $ 190
May 20, 2021 $ 18.88
-0.55%
$ 148.47 million $ 189
May 19, 2021 $ 18.99
-5.08%
$ 149.31 million $ 95
May 18, 2021 $ 20.01
-2.08%
$ 157.34 million $ 180
May 17, 2021 $ 19.36
+1.56%
$ 152.2 million $ 407
May 16, 2021 $ 19.06
+0.03%
$ 149.82 million $ 400
May 15, 2021 $ 19.05
+0.02%
$ 149.79 million $ 400
May 14, 2021 $ 19.05
+4.55%
$ 149.76 million $ 400
May 5, 2021 $ 17.88
+2.41%
$ 140.56 million $ 36
May 4, 2021 $ 17.47
+1.61%
$ 137.31 million $ 646
May 3, 2021 $ 17.27
-1.21%
$ 135.78 million $ 86
May 2, 2021 $ 17.48
+0.01%
$ 137.43 million $ 87
May 1, 2021 $ 17.48
+0.00%
$ 137.42 million $ 87
Apr 30, 2021 $ 17.48
-1.19%
$ 137.42 million $ 87
Apr 29, 2021 $ 17.77
-0.09%
$ 139.74 million $ 622
Apr 28, 2021 $ 17.79
-1.26%
$ 139.86 million $ 623
Apr 27, 2021 $ 18.01
-2.54%
$ 141.6 million $ 18
Apr 26, 2021 $ 18.48
+0.44%
$ 145.29 million $ 92
Apr 23, 2021 $ 18.52
+1.88%
$ 145.62 million $ 667
Apr 22, 2021 $ 18.19
+0.24%
$ 142.98 million $ 655
Apr 21, 2021 $ 18.15
+4.26%
$ 142.66 million $ 91
Apr 20, 2021 $ 17.4
-4.92%
$ 136.81 million $ 104
Apr 19, 2021 $ 18.3
+4.06%
$ 143.87 million $ 92
Apr 18, 2021 $ 17.58
+0.03%
$ 138.22 million $ 334
Apr 17, 2021 $ 17.58
+0.00%
$ 138.2 million $ 334
Apr 16, 2021 $ 17.58
+0.06%
$ 138.22 million $ 334
Apr 15, 2021 $ 17.57
-7.61%
$ 138.13 million $ 73,707
Apr 14, 2021 $ 19
-1.75%
$ 149.4 million $ 78,107
Apr 13, 2021 $ 19.34
-2.26%
$ 152.06 million $ 948
Apr 12, 2021 $ 20.01
-0.30%
$ 157.32 million $ 2,741
Apr 11, 2021 $ 20.07
+0.01%
$ 157.79 million $ 2,750
Apr 10, 2021 $ 20.07
+0.00%
$ 157.78 million $ 2,749
Apr 9, 2021 $ 20.07
-2.46%
$ 157.78 million $ 2,750
Apr 8, 2021 $ 20.57
-3.23%
$ 161.73 million $ 4,382
Apr 7, 2021 $ 21.27
+0.06%
$ 167.19 million $ 43
Apr 6, 2021 $ 21.26
-3.82%
$ 167.13 million $ 319
Apr 5, 2021 $ 22.09
+6.13%
$ 173.69 million $ 243
Apr 4, 2021 $ 20.82
+0.01%
$ 163.67 million $ 125
Apr 3, 2021 $ 20.82
+0.00%
$ 163.68 million $ 125