Rite Aid Historical Data

RAD Page 6
Download
Date Close Price change Market cap Trading volume
Apr 2, 2021 $ 20.82
+0.01%
$ 163.68 million $ 125
Apr 1, 2021 $ 20.82
+2.05%
$ 163.67 million $ 125
Mar 30, 2021 $ 19.72
+2.60%
$ 155.03 million $ 1,755
Mar 29, 2021 $ 18.76
+0.10%
$ 147.51 million $ 1,463
Mar 28, 2021 $ 18.75
+0.02%
$ 147.39 million $ 1,462
Mar 27, 2021 $ 18.75
-0.05%
$ 147.39 million $ 1,462
Mar 26, 2021 $ 18.75
+0.57%
$ 147.42 million $ 1,463
Mar 25, 2021 $ 18.65
-19.95%
$ 146.62 million $ 5,092
Mar 24, 2021 $ 23.31
-1.98%
$ 183.22 million $ 47
Mar 23, 2021 $ 23.78
-4.06%
$ 186.98 million $ 48
Mar 22, 2021 $ 24.79
+3.18%
$ 194.92 million $ 50
Mar 19, 2021 $ 25.03
+3.27%
$ 196.79 million $ 25
Mar 18, 2021 $ 24.24
-6.32%
$ 190.55 million $ 73
Mar 17, 2021 $ 25.86
-5.38%
$ 203.27 million $ 983
Mar 16, 2021 $ 27.31
+6.36%
$ 214.67 million $ 1,010
Mar 15, 2021 $ 25.68
+4.12%
$ 201.88 million $ 77
Mar 14, 2021 $ 24.69
-0.10%
$ 194.13 million $ 99
Mar 13, 2021 $ 24.72
+0.02%
$ 194.33 million $ 99
Mar 12, 2021 $ 24.72
-0.85%
$ 194.32 million $ 99
Mar 11, 2021 $ 23.52
+4.38%
$ 184.9 million $ 47
Mar 10, 2021 $ 22.55
+0.52%
$ 177.25 million $ 90
Mar 4, 2021 $ 19.1
-3.40%
$ 150.17 million $ 649
Mar 3, 2021 $ 19.78
+1.72%
$ 155.54 million $ 910
Mar 2, 2021 $ 19.45
-7.49%
$ 152.91 million $ 136
Mar 1, 2021 $ 21.03
+7.81%
$ 165.33 million $ 4,753
Feb 28, 2021 $ 19.5
+0.07%
$ 153.3 million $ 20
Feb 27, 2021 $ 19.5
-0.06%
$ 153.3 million $ 19
Feb 26, 2021 $ 19.5
-1.52%
$ 153.3 million $ 20
Feb 24, 2021 $ 21.7
-0.24%
$ 170.62 million $ 304
Feb 23, 2021 $ 21.72
-0.32%
$ 170.75 million $ 304
Feb 19, 2021 $ 22.29
+2.39%
$ 175.27 million $ 780
Feb 18, 2021 $ 21.78
-4.85%
$ 171.23 million $ 806
Feb 17, 2021 $ 22.89
+2.17%
$ 179.95 million $ 69
Feb 16, 2021 $ 22.41
-10.44%
$ 176.18 million $ 22
Feb 15, 2021 $ 25.03
+0.02%
$ 196.78 million $ 75
Feb 14, 2021 $ 25.03
+0.00%
$ 196.78 million $ 75
Feb 13, 2021 $ 25.02
-0.18%
$ 196.67 million $ 75
Feb 12, 2021 $ 25.06
-2.66%
$ 196.98 million $ 75
Feb 11, 2021 $ 25.69
-4.16%
$ 201.94 million $ 26
Feb 10, 2021 $ 26.81
+6.54%
$ 210.73 million $ 26,377
Feb 8, 2021 $ 23.41
-0.48%
$ 184.02 million $ 843
Feb 7, 2021 $ 23.48
-0.16%
$ 184.6 million $ 845
Feb 6, 2021 $ 23.54
+0.09%
$ 185.07 million $ 847
Feb 5, 2021 $ 23.56
-1.70%
$ 185.23 million $ 848
Feb 4, 2021 $ 23.97
+4.40%
$ 188.44 million $ 24
Jan 29, 2021 $ 26.24
-2.74%
$ 206.3 million $ 52
Jan 28, 2021 $ 26.94
-3.66%
$ 211.79 million $ 54
Jan 27, 2021 $ 27.94
+21.20%
$ 219.65 million $ 28
Jan 26, 2021 $ 23.07
+10.45%
$ 181.37 million $ 3,714
Jan 20, 2021 $ 18.75
-0.36%
$ 147.42 million $ 375